Ceres Power Holdings (CWR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ceres Power Holdings

Date Open High Low Close* Volume
28/09/2016 100.00p 109.45p 95.00p 103.75p 47840
27/09/2016 110.00p 110.00p 102.50p 105.00p 58200
26/09/2016 110.00p 110.00p 102.50p 102.50p 5640
23/09/2016 107.50p 110.00p 97.58p 102.60p 18733
22/09/2016 107.50p 107.50p 98.20p 101.30p 12525
21/09/2016 104.70p 106.45p 103.75p 103.75p 19377
20/09/2016 106.66p 106.66p 99.18p 103.75p 17396
19/09/2016 107.50p 107.50p 103.25p 103.25p 3540
16/09/2016 100.00p 105.00p 98.50p 102.75p 9822
15/09/2016 98.35p 103.75p 98.35p 103.75p 9196
14/09/2016 100.00p 104.80p 98.44p 101.50p 24502
13/09/2016 101.93p 102.75p 98.48p 102.75p 8713
12/09/2016 97.50p 101.00p 94.29p 101.00p 4977
09/09/2016 97.50p 102.50p 95.00p 95.00p 36593
08/09/2016 102.50p 102.50p 97.50p 98.00p 41806
07/09/2016 102.50p 102.50p 98.75p 100.00p 35639
06/09/2016 105.00p 105.00p 98.10p 100.75p 203776
05/09/2016 95.00p 98.38p 91.99p 92.50p 76636
02/09/2016 97.40p 98.75p 94.14p 95.50p 11486
01/09/2016 95.00p 110.00p 93.75p 98.50p 162491
31/08/2016 91.00p 92.00p 90.00p 92.00p 11600
30/08/2016 92.46p 93.50p 90.86p 92.00p 1754
26/08/2016 90.60p 90.25p 90.25p 90.25p 0
25/08/2016 90.60p 90.60p 88.45p 90.25p 23097
24/08/2016 88.00p 90.70p 88.00p 90.25p 18255
23/08/2016 88.00p 90.47p 88.00p 90.25p 11435
22/08/2016 88.00p 90.65p 86.57p 88.75p 7238
19/08/2016 84.52p 89.94p 84.52p 89.25p 3591
18/08/2016 89.00p 89.90p 85.99p 86.00p 7279
17/08/2016 90.00p 90.96p 88.00p 88.00p 6306
16/08/2016 87.00p 90.30p 87.00p 90.25p 4343
15/08/2016 88.00p 90.70p 86.10p 87.00p 4690
12/08/2016 87.10p 95.00p 85.50p 86.00p 34577
11/08/2016 89.10p 92.70p 89.00p 89.00p 5982
10/08/2016 89.00p 95.00p 89.00p 92.00p 17298
09/08/2016 92.30p 92.30p 89.33p 92.00p 12040
08/08/2016 90.10p 90.10p 89.00p 89.00p 16428
05/08/2016 88.10p 91.20p 88.00p 89.00p 18670
04/08/2016 95.00p 95.00p 88.45p 91.50p 850
03/08/2016 90.10p 91.21p 88.00p 88.00p 18600
02/08/2016 89.00p 90.50p 88.34p 90.50p 8563
01/08/2016 89.30p 92.00p 89.30p 92.00p 200
29/07/2016 88.10p 91.00p 87.00p 87.00p 7152
28/07/2016 90.00p 90.25p 88.31p 89.00p 20887
27/07/2016 87.50p 91.50p 87.50p 91.50p 5140
26/07/2016 86.19p 91.25p 86.19p 91.25p 801
25/07/2016 87.10p 87.50p 87.10p 87.50p 1967
22/07/2016 90.00p 90.00p 87.58p 90.00p 3783
21/07/2016 89.00p 90.00p 89.00p 90.00p 1840
20/07/2016 91.20p 91.50p 91.50p 91.50p 0
19/07/2016 91.20p 91.50p 89.75p 91.50p 4708
18/07/2016 90.10p 91.50p 89.75p 91.50p 5695
15/07/2016 90.00p 90.00p 88.00p 88.50p 8740
14/07/2016 90.00p 90.00p 89.00p 89.00p 7220
13/07/2016 89.50p 89.50p 89.00p 89.00p 3000
12/07/2016 90.00p 90.00p 89.00p 89.00p 12300
11/07/2016 92.00p 93.00p 87.73p 89.00p 6340
08/07/2016 94.22p 94.22p 93.50p 93.50p 1248
07/07/2016 93.30p 94.22p 93.30p 93.50p 240
06/07/2016 95.00p 95.00p 92.30p 93.50p 22802
05/07/2016 92.96p 93.50p 92.30p 93.50p 16888
04/07/2016 95.00p 96.90p 92.96p 93.50p 12398
01/07/2016 95.00p 95.00p 91.74p 92.50p 15371
30/06/2016 93.75p 94.70p 92.50p 92.50p 1520
29/06/2016 95.00p 95.00p 91.33p 92.50p 24937
28/06/2016 87.50p 92.63p 87.50p 91.00p 7819
27/06/2016 83.10p 88.27p 83.00p 85.25p 23334
24/06/2016 81.00p 87.77p 81.00p 83.50p 23233
23/06/2016 87.10p 88.00p 85.80p 85.80p 16624
22/06/2016 85.20p 90.51p 85.20p 89.20p 6192
21/06/2016 90.00p 90.00p 85.90p 85.90p 36136
20/06/2016 92.50p 94.39p 88.90p 90.00p 32889
17/06/2016 85.10p 91.62p 85.10p 90.75p 3023
16/06/2016 88.00p 91.94p 88.00p 90.75p 259
15/06/2016 90.00p 91.33p 88.32p 90.75p 15292
14/06/2016 86.50p 87.12p 83.69p 86.00p 41619
13/06/2016 87.60p 90.39p 86.80p 86.80p 13198
10/06/2016 95.00p 95.00p 86.00p 87.50p 28279
09/06/2016 91.22p 92.75p 91.22p 92.75p 2575
08/06/2016 95.40p 95.40p 90.10p 90.70p 26978
07/06/2016 88.00p 96.54p 88.00p 94.50p 28807
06/06/2016 89.00p 89.90p 81.54p 88.50p 115619
03/06/2016 88.10p 90.25p 88.10p 90.25p 341
02/06/2016 88.00p 88.69p 88.00p 88.50p 3000
01/06/2016 88.00p 91.15p 88.00p 88.00p 13642
31/05/2016 90.13p 91.25p 90.13p 91.25p 10101
27/05/2016 90.00p 92.72p 90.00p 92.00p 6656
26/05/2016 93.00p 93.00p 91.50p 91.50p 7500
25/05/2016 95.00p 95.00p 90.25p 92.50p 3236
24/05/2016 90.00p 91.50p 90.50p 91.50p 0
23/05/2016 90.00p 90.50p 90.00p 90.50p 8400
20/05/2016 91.00p 91.88p 88.25p 91.25p 13532
19/05/2016 91.00p 91.00p 88.50p 88.50p 1000
18/05/2016 91.00p 91.00p 90.00p 90.00p 20992
17/05/2016 92.00p 92.00p 91.00p 91.75p 6098
16/05/2016 92.10p 92.69p 90.49p 90.90p 29784
13/05/2016 93.00p 93.00p 92.00p 92.00p 15204
12/05/2016 100.00p 100.00p 91.44p 93.00p 53332
11/05/2016 92.00p 97.84p 88.75p 94.00p 74032
10/05/2016 90.00p 90.00p 83.85p 89.00p 48089
09/05/2016 90.00p 90.00p 86.20p 86.20p 8554
06/05/2016 95.00p 100.00p 88.00p 88.75p 165469
05/05/2016 90.50p 95.00p 87.75p 95.00p 27148
04/05/2016 82.50p 94.00p 82.19p 91.25p 76524
03/05/2016 80.00p 80.25p 77.60p 80.25p 547
29/04/2016 80.00p 80.00p 78.33p 78.75p 6619
28/04/2016 80.50p 81.27p 80.00p 80.00p 3932
27/04/2016 80.60p 80.60p 79.00p 80.00p 165
26/04/2016 82.50p 82.50p 79.00p 80.00p 1311
25/04/2016 78.10p 78.10p 78.00p 78.00p 7456
22/04/2016 79.10p 81.34p 77.70p 78.00p 18732
21/04/2016 81.34p 81.34p 79.95p 80.75p 65734
20/04/2016 82.50p 82.50p 79.00p 80.75p 4785
19/04/2016 81.15p 81.15p 78.76p 80.25p 4055
18/04/2016 81.09p 81.09p 80.00p 80.25p 1730
15/04/2016 80.00p 81.00p 77.75p 80.00p 17386
14/04/2016 80.00p 81.25p 77.50p 80.25p 43975
13/04/2016 72.10p 81.36p 72.00p 77.60p 132444
12/04/2016 70.00p 72.50p 70.00p 70.00p 37650
11/04/2016 68.00p 74.40p 68.00p 70.80p 42129
08/04/2016 65.50p 73.36p 65.38p 70.00p 102934
07/04/2016 69.00p 70.50p 65.50p 65.50p 173964
06/04/2016 70.10p 75.80p 68.34p 69.00p 63063
05/04/2016 73.00p 74.20p 70.00p 70.50p 18010
04/04/2016 72.00p 77.00p 72.00p 72.00p 14194
01/04/2016 74.00p 74.38p 71.00p 72.20p 46106
31/03/2016 78.00p 78.00p 71.50p 75.00p 90824
30/03/2016 82.50p 83.50p 77.05p 79.75p 175763
29/03/2016 70.00p 85.00p 70.00p 79.50p 145289
24/03/2016 62.00p 75.00p 61.25p 72.50p 271852
23/03/2016 59.50p 62.00p 57.91p 61.00p 49035
22/03/2016 54.70p 61.03p 54.50p 58.20p 248843
21/03/2016 53.10p 55.00p 53.10p 54.50p 18953
18/03/2016 54.00p 54.00p 51.30p 54.00p 33750
17/03/2016 54.00p 54.25p 52.50p 54.25p 2000
16/03/2016 53.00p 53.47p 52.25p 52.50p 3752
15/03/2016 53.10p 53.50p 52.40p 52.40p 3623
14/03/2016 53.50p 54.50p 52.50p 54.50p 21830
11/03/2016 53.10p 54.75p 53.00p 53.50p 7349
10/03/2016 53.96p 54.50p 51.50p 54.25p 74714
09/03/2016 53.00p 54.29p 52.05p 53.00p 16171
08/03/2016 53.10p 54.74p 51.00p 54.25p 63205
07/03/2016 54.00p 54.20p 50.50p 53.50p 539584
04/03/2016 55.00p 55.40p 53.05p 54.75p 14573
03/03/2016 54.50p 54.75p 54.00p 54.75p 41459
02/03/2016 55.00p 56.05p 54.00p 55.25p 97127
01/03/2016 55.00p 55.50p 54.00p 55.00p 55601
29/02/2016 53.00p 56.50p 53.00p 56.50p 52985
26/02/2016 53.00p 54.60p 53.00p 54.00p 2748
25/02/2016 54.50p 55.80p 51.50p 53.10p 11287
24/02/2016 56.00p 56.05p 54.75p 55.35p 46871
23/02/2016 56.50p 56.50p 54.96p 55.25p 59994
22/02/2016 56.00p 56.00p 54.50p 54.50p 5197
19/02/2016 54.50p 54.72p 54.25p 54.50p 3296
18/02/2016 54.00p 56.00p 54.00p 54.25p 26100
17/02/2016 55.00p 56.50p 55.00p 55.00p 46241
16/02/2016 55.00p 55.75p 55.00p 55.75p 10215
15/02/2016 57.00p 57.50p 54.90p 55.25p 40314
12/02/2016 63.00p 63.00p 50.00p 54.50p 155925
11/02/2016 61.00p 61.00p 56.00p 57.50p 50976
10/02/2016 65.00p 67.50p 61.00p 61.00p 142272
09/02/2016 66.92p 67.00p 66.50p 66.50p 1478
08/02/2016 68.00p 68.00p 66.00p 67.00p 35322
05/02/2016 71.00p 71.00p 65.50p 68.00p 58820
04/02/2016 74.90p 74.90p 69.00p 70.00p 43022
03/02/2016 75.00p 80.00p 73.75p 73.75p 81306
02/02/2016 72.00p 75.00p 69.50p 72.10p 30820
01/02/2016 65.00p 68.95p 64.20p 68.00p 27442
29/01/2016 65.00p 65.00p 61.45p 63.25p 33930
28/01/2016 66.00p 66.00p 64.25p 64.25p 1728
27/01/2016 65.96p 65.96p 65.05p 65.50p 12033
26/01/2016 65.00p 65.64p 65.00p 65.50p 5738
25/01/2016 60.50p 65.00p 60.50p 64.00p 18978
22/01/2016 57.50p 64.50p 57.50p 62.00p 93206
21/01/2016 55.00p 57.50p 55.00p 56.75p 30880
20/01/2016 60.00p 60.00p 46.10p 55.00p 138964
19/01/2016 65.00p 66.39p 60.00p 61.50p 180381
18/01/2016 50.00p 64.99p 46.76p 61.00p 214389
15/01/2016 45.00p 45.88p 42.00p 43.10p 309318
14/01/2016 54.00p 54.00p 42.42p 46.50p 282693
13/01/2016 57.00p 57.00p 54.00p 54.50p 40640
12/01/2016 57.00p 57.15p 54.50p 54.50p 19712
11/01/2016 61.00p 62.20p 56.00p 56.75p 44740
08/01/2016 62.00p 63.40p 62.00p 62.00p 9917
07/01/2016 66.00p 66.64p 61.28p 62.00p 53449
06/01/2016 67.00p 67.00p 66.72p 67.00p 4655
05/01/2016 67.00p 67.00p 67.00p 67.00p 0
04/01/2016 67.00p 68.00p 66.00p 67.00p 11246
31/12/2015 67.70p 68.50p 66.50p 68.50p 2044
30/12/2015 68.00p 68.00p 66.50p 66.50p 13893
29/12/2015 68.00p 70.25p 67.00p 68.45p 8650
24/12/2015 68.20p 70.00p 67.68p 70.00p 1105
23/12/2015 69.80p 69.80p 67.75p 67.75p 647512
22/12/2015 70.00p 72.03p 69.85p 69.85p 28352
21/12/2015 75.10p 75.10p 69.00p 69.50p 111912
18/12/2015 78.00p 78.72p 77.00p 77.00p 15678
17/12/2015 78.78p 79.00p 78.72p 79.00p 3262
16/12/2015 80.00p 82.00p 78.72p 79.00p 4208
15/12/2015 78.00p 78.75p 78.00p 78.75p 3675
14/12/2015 80.00p 80.00p 76.80p 78.00p 15711

*Close Price adjusted for both dividends and splits