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
03/10/2014 100.75p 103.75p 103.75p 103.75p 0
02/10/2014 100.75p 105.20p 100.75p 103.75p 2105
01/10/2014 105.20p 105.20p 100.75p 103.75p 1017
30/09/2014 107.50p 107.50p 98.50p 103.75p 3267
29/09/2014 107.50p 107.50p 100.20p 103.75p 745
26/09/2014 102.50p 106.40p 87.50p 103.75p 318388
25/09/2014 102.50p 105.85p 100.00p 103.75p 24780
24/09/2014 102.50p 105.00p 101.25p 105.00p 0
23/09/2014 102.50p 105.00p 100.00p 101.25p 33982
22/09/2014 100.00p 106.00p 100.00p 102.75p 21965
19/09/2014 105.00p 106.00p 100.83p 103.75p 1557
18/09/2014 102.50p 105.00p 102.50p 105.00p 3269
17/09/2014 106.00p 106.00p 100.75p 103.75p 2038
16/09/2014 100.00p 106.00p 100.00p 102.50p 6904
15/09/2014 107.12p 107.12p 100.37p 102.50p 7480
12/09/2014 105.00p 105.00p 102.50p 102.50p 18630
11/09/2014 103.00p 106.50p 103.00p 105.00p 8424
10/09/2014 105.00p 107.00p 102.70p 105.00p 8642
09/09/2014 102.50p 107.25p 102.50p 105.00p 23142
08/09/2014 102.50p 103.75p 102.50p 103.75p 9413
05/09/2014 102.50p 105.00p 102.50p 103.75p 12509
04/09/2014 105.00p 105.00p 102.50p 103.75p 3891
03/09/2014 105.00p 105.00p 102.50p 102.50p 19492
02/09/2014 105.00p 105.00p 102.50p 103.75p 37295
01/09/2014 100.00p 109.25p 100.00p 103.75p 7937
29/08/2014 100.00p 107.50p 100.00p 105.00p 5261
28/08/2014 105.00p 109.84p 100.83p 105.00p 13353
27/08/2014 110.00p 110.00p 100.95p 103.75p 27685
26/08/2014 110.00p 117.50p 105.85p 108.75p 126775
22/08/2014 107.50p 109.75p 99.38p 107.50p 8810
21/08/2014 105.00p 110.00p 105.00p 107.50p 37194
20/08/2014 95.10p 115.00p 95.10p 107.50p 183290
19/08/2014 97.50p 97.50p 95.00p 95.00p 22305
18/08/2014 96.00p 97.00p 95.00p 95.00p 22835
15/08/2014 100.00p 100.00p 97.00p 97.00p 12825
14/08/2014 100.00p 102.50p 96.02p 97.00p 94907
13/08/2014 90.00p 99.00p 90.00p 96.00p 231565
12/08/2014 90.00p 90.85p 89.50p 89.50p 27342
11/08/2014 85.00p 92.50p 83.50p 92.00p 192868
08/08/2014 84.39p 85.00p 84.02p 84.50p 14420
07/08/2014 86.92p 86.92p 84.05p 84.50p 8811
06/08/2014 86.00p 86.95p 84.10p 85.00p 55335
05/08/2014 87.11p 87.22p 86.25p 86.25p 2021
04/08/2014 86.00p 87.00p 83.00p 86.25p 40588
01/08/2014 87.50p 88.18p 83.25p 85.00p 27239
31/07/2014 91.41p 91.41p 82.50p 86.25p 7727
30/07/2014 85.75p 89.25p 85.75p 86.25p 23296
29/07/2014 87.50p 91.50p 87.50p 87.50p 12015
28/07/2014 90.00p 90.85p 85.55p 87.50p 45197
25/07/2014 90.00p 90.62p 88.44p 89.00p 69385
24/07/2014 88.80p 96.11p 88.75p 90.50p 123945
23/07/2014 90.00p 90.00p 88.75p 88.75p 15009
22/07/2014 89.50p 90.03p 87.75p 87.75p 132891
21/07/2014 90.55p 90.55p 90.03p 90.25p 3100
18/07/2014 90.55p 90.55p 90.03p 90.25p 2915
17/07/2014 92.50p 92.50p 90.00p 90.25p 12386
16/07/2014 90.00p 90.00p 89.70p 90.00p 12197
15/07/2014 92.50p 92.50p 88.70p 90.00p 6700
14/07/2014 92.50p 93.00p 91.22p 91.75p 38384
11/07/2014 94.00p 96.25p 91.25p 92.90p 97972
10/07/2014 95.00p 104.15p 95.00p 96.25p 75279
09/07/2014 91.00p 96.00p 91.00p 96.00p 56900
08/07/2014 92.50p 95.50p 90.00p 91.25p 103276
07/07/2014 82.50p 92.22p 81.50p 91.25p 73490
04/07/2014 84.00p 84.00p 79.13p 81.50p 11390
03/07/2014 79.00p 79.54p 78.00p 78.00p 20884
02/07/2014 80.00p 81.75p 78.00p 79.50p 10580
01/07/2014 85.00p 86.00p 81.75p 81.75p 33234
30/06/2014 91.50p 91.50p 85.66p 86.00p 25923
27/06/2014 92.50p 92.50p 90.79p 91.25p 11848
26/06/2014 93.00p 93.22p 91.50p 91.50p 26872
25/06/2014 97.50p 97.95p 96.22p 96.25p 28386
24/06/2014 95.00p 97.50p 95.00p 97.50p 6839
23/06/2014 96.00p 96.75p 95.75p 96.50p 35208
20/06/2014 97.00p 100.55p 95.60p 97.50p 17852
19/06/2014 92.50p 97.50p 91.25p 96.50p 55383
18/06/2014 94.35p 97.04p 94.13p 95.25p 11376
17/06/2014 100.00p 102.50p 95.00p 95.00p 102532
16/06/2014 102.50p 105.00p 99.00p 101.25p 113775
13/06/2014 95.00p 102.50p 90.59p 100.00p 559649
12/06/2014 86.00p 95.00p 86.00p 93.50p 302058
11/06/2014 86.00p 87.50p 86.00p 86.30p 48185
10/06/2014 88.00p 89.00p 86.10p 87.00p 62823
09/06/2014 82.10p 91.50p 78.16p 89.00p 233180
06/06/2014 82.00p 88.00p 80.10p 87.50p 151971
05/06/2014 76.50p 81.00p 76.50p 80.50p 213365
04/06/2014 75.00p 77.50p 74.66p 77.00p 35938
03/06/2014 75.00p 77.40p 75.00p 75.25p 19259
02/06/2014 75.10p 75.75p 75.00p 75.75p 5000
30/05/2014 74.52p 74.52p 74.50p 74.50p 88
29/05/2014 76.00p 76.00p 72.95p 75.25p 21621
28/05/2014 76.00p 77.30p 75.09p 76.00p 13052
27/05/2014 79.50p 79.50p 72.54p 75.75p 51127
23/05/2014 76.50p 84.00p 71.50p 78.05p 243795
22/05/2014 69.50p 76.00p 68.30p 75.25p 137012
21/05/2014 67.50p 68.30p 66.10p 68.30p 22715
20/05/2014 62.00p 68.20p 60.75p 66.10p 89122
19/05/2014 60.00p 65.25p 59.70p 60.75p 72265
16/05/2014 62.50p 62.72p 59.10p 62.00p 288957
15/05/2014 62.50p 64.00p 62.13p 62.25p 2062
14/05/2014 63.90p 64.00p 61.29p 64.00p 7779
13/05/2014 60.10p 61.81p 60.00p 60.60p 1028327
12/05/2014 63.00p 63.00p 59.62p 61.50p 1088
09/05/2014 60.00p 60.40p 59.50p 60.00p 3865
08/05/2014 62.50p 62.50p 59.50p 60.00p 11174
07/05/2014 66.10p 66.10p 59.00p 59.90p 60360
06/05/2014 70.00p 72.00p 66.00p 66.00p 29008
02/05/2014 67.00p 68.06p 67.00p 67.50p 4601
01/05/2014 64.00p 68.00p 64.00p 67.50p 48258
30/04/2014 64.00p 66.00p 63.28p 64.50p 10115
29/04/2014 68.00p 68.50p 64.50p 66.00p 35403
28/04/2014 68.44p 68.50p 67.00p 68.50p 6587
25/04/2014 67.96p 68.00p 67.96p 68.00p 5842
24/04/2014 68.50p 69.00p 67.96p 68.00p 2954
23/04/2014 69.00p 69.50p 68.00p 69.00p 2966
22/04/2014 68.50p 69.00p 68.00p 69.00p 2629
17/04/2014 68.00p 69.00p 68.00p 69.00p 17793
16/04/2014 68.00p 69.00p 66.50p 66.50p 14194
15/04/2014 67.00p 68.75p 65.00p 66.00p 47443
14/04/2014 68.00p 69.98p 66.55p 67.00p 27116
11/04/2014 75.00p 75.00p 68.00p 69.00p 70001
10/04/2014 75.00p 77.00p 74.00p 74.85p 26116
09/04/2014 76.00p 76.00p 74.00p 74.00p 21525
08/04/2014 74.00p 77.15p 73.70p 75.60p 15913
07/04/2014 81.00p 81.00p 74.28p 76.75p 48081
04/04/2014 77.00p 78.50p 75.95p 78.50p 10838
03/04/2014 77.50p 77.50p 75.87p 77.25p 49397
02/04/2014 77.00p 80.00p 76.25p 77.00p 4092
01/04/2014 78.00p 79.25p 77.00p 78.30p 19065
31/03/2014 83.50p 83.50p 79.05p 79.25p 28951
28/03/2014 83.00p 85.50p 79.25p 80.00p 266358
27/03/2014 75.00p 82.00p 70.00p 81.50p 230460
26/03/2014 72.50p 77.00p 71.00p 76.25p 140460
25/03/2014 72.00p 72.00p 67.50p 71.00p 23664
24/03/2014 75.00p 76.50p 72.00p 73.00p 90579
21/03/2014 75.00p 75.00p 67.60p 72.00p 8748
20/03/2014 72.00p 74.37p 68.25p 72.00p 55343
19/03/2014 71.00p 75.00p 67.11p 68.25p 28418
18/03/2014 72.50p 74.55p 70.50p 71.50p 76159
17/03/2014 71.00p 71.44p 70.00p 70.50p 173585
14/03/2014 78.00p 78.75p 66.00p 70.70p 157910
13/03/2014 68.50p 72.50p 68.50p 71.00p 97226
12/03/2014 67.50p 72.50p 66.50p 68.50p 170078
11/03/2014 75.00p 80.00p 65.42p 66.50p 1218938
10/03/2014 67.00p 70.50p 65.90p 66.00p 12318
07/03/2014 66.50p 67.50p 64.00p 65.00p 140876
06/03/2014 72.00p 72.00p 63.10p 64.00p 182336
05/03/2014 70.00p 72.45p 69.00p 69.50p 48223
04/03/2014 69.00p 71.50p 68.00p 71.50p 4150
03/03/2014 70.00p 71.01p 68.00p 68.00p 11321
28/02/2014 70.00p 71.25p 68.50p 70.25p 5461
27/02/2014 71.00p 73.68p 71.00p 71.25p 108750
26/02/2014 72.50p 72.90p 70.00p 72.75p 51338
25/02/2014 70.00p 71.25p 70.00p 70.00p 1221
24/02/2014 70.00p 72.00p 70.00p 70.00p 17765
21/02/2014 68.00p 68.25p 67.10p 68.00p 1805
20/02/2014 68.90p 69.80p 68.20p 68.25p 6455
19/02/2014 69.00p 69.61p 68.00p 68.00p 21345
18/02/2014 67.97p 68.69p 67.97p 68.00p 411715
17/02/2014 74.90p 74.90p 68.00p 68.50p 2150
14/02/2014 67.00p 70.00p 67.00p 69.00p 9656
13/02/2014 70.00p 71.25p 65.00p 69.75p 21664
12/02/2014 73.00p 73.00p 70.10p 71.25p 6723
11/02/2014 70.00p 73.20p 70.00p 72.50p 6760
10/02/2014 67.10p 78.00p 67.10p 73.00p 10883
07/02/2014 68.10p 70.56p 67.50p 70.00p 10710
06/02/2014 67.50p 71.50p 67.50p 67.50p 11274
05/02/2014 70.00p 71.50p 65.00p 71.50p 12807
04/02/2014 65.10p 71.00p 65.00p 65.00p 95406
03/02/2014 70.00p 72.00p 67.50p 71.00p 13250
31/01/2014 69.00p 73.10p 68.75p 72.00p 1031
30/01/2014 70.00p 70.00p 65.00p 68.75p 21097
29/01/2014 68.00p 68.00p 63.50p 66.25p 52164
28/01/2014 68.50p 69.00p 68.00p 68.00p 15977
27/01/2014 68.50p 68.75p 68.50p 68.75p 4855
24/01/2014 70.00p 75.00p 68.00p 75.00p 0
23/01/2014 70.00p 71.81p 68.00p 68.00p 2676
22/01/2014 70.00p 75.15p 67.00p 69.00p 33677
21/01/2014 71.00p 72.50p 71.00p 72.50p 7872
20/01/2014 75.00p 75.50p 72.50p 72.50p 7912
17/01/2014 71.30p 75.50p 71.30p 75.50p 1546
16/01/2014 75.50p 75.50p 71.37p 74.75p 3833
15/01/2014 71.10p 72.50p 71.00p 71.50p 26212
14/01/2014 71.10p 72.50p 71.00p 71.00p 11423
13/01/2014 72.50p 73.25p 72.50p 72.50p 6808
10/01/2014 74.00p 74.00p 72.50p 73.00p 10226
09/01/2014 73.50p 75.00p 72.00p 73.50p 16912
08/01/2014 74.00p 74.00p 72.00p 72.00p 18955
07/01/2014 75.00p 75.00p 74.00p 74.00p 31927
06/01/2014 75.10p 83.50p 75.10p 83.50p 5592
03/01/2014 78.50p 78.75p 76.00p 78.00p 2966
02/01/2014 78.20p 80.00p 78.20p 78.75p 0
31/12/2013 78.20p 80.00p 78.20p 79.00p 70
30/12/2013 80.00p 80.00p 80.00p 80.00p 2500
27/12/2013 80.00p 82.00p 80.00p 82.00p 2500
24/12/2013 77.70p 83.75p 77.70p 83.75p 450
23/12/2013 79.00p 83.00p 78.75p 83.00p 5763
20/12/2013 80.00p 80.00p 78.75p 78.75p 157
19/12/2013 78.00p 80.00p 75.40p 80.00p 5348
18/12/2013 85.00p 87.00p 79.00p 79.00p 8090

*Close Price adjusted for both dividends and splits