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
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
17/12/2013 80.00p 87.00p 80.00p 87.00p 3167
16/12/2013 82.50p 85.00p 78.00p 85.00p 15945
13/12/2013 80.00p 85.25p 78.30p 85.00p 0
12/12/2013 80.00p 85.25p 78.30p 85.25p 1018
11/12/2013 78.20p 82.50p 76.50p 82.50p 380
10/12/2013 78.00p 84.99p 76.50p 76.50p 12327
09/12/2013 84.00p 86.40p 80.00p 80.00p 10195
06/12/2013 80.00p 86.00p 78.00p 86.00p 7002
05/12/2013 82.00p 88.50p 77.50p 78.00p 284128
04/12/2013 79.00p 87.00p 75.50p 77.50p 7480
03/12/2013 83.40p 83.40p 78.25p 78.25p 21706
02/12/2013 82.10p 82.10p 76.00p 79.25p 157
29/11/2013 77.00p 77.00p 76.00p 76.00p 6790
28/11/2013 80.00p 87.00p 76.00p 77.00p 11085
27/11/2013 85.00p 85.00p 78.50p 78.50p 283
26/11/2013 81.50p 85.00p 77.50p 78.50p 16395
25/11/2013 82.00p 87.32p 80.90p 83.00p 10666
22/11/2013 78.00p 88.50p 78.00p 80.90p 12688
21/11/2013 79.00p 86.75p 78.00p 81.75p 14956
20/11/2013 82.50p 82.50p 77.02p 78.00p 10081
19/11/2013 82.10p 82.10p 77.50p 79.40p 19158
18/11/2013 81.50p 85.79p 81.00p 81.50p 4464
15/11/2013 82.50p 82.50p 81.00p 81.00p 5775
14/11/2013 85.00p 85.00p 80.90p 80.90p 5346
13/11/2013 80.00p 83.25p 80.00p 83.25p 2361
12/11/2013 85.00p 85.05p 80.90p 80.90p 11011
11/11/2013 85.00p 85.00p 78.00p 82.00p 33155
08/11/2013 80.00p 80.00p 78.00p 78.00p 9144
07/11/2013 80.00p 80.00p 79.90p 79.95p 3489
06/11/2013 80.10p 81.00p 78.40p 78.40p 17097
05/11/2013 87.50p 87.50p 77.50p 78.50p 52478
04/11/2013 83.00p 85.00p 81.50p 81.50p 4261
01/11/2013 84.00p 86.25p 83.00p 83.00p 160953
31/10/2013 87.50p 87.50p 84.00p 84.00p 6464
30/10/2013 82.50p 84.50p 80.00p 84.50p 31104
29/10/2013 84.10p 87.00p 82.50p 82.50p 23482
28/10/2013 87.00p 89.90p 86.25p 86.25p 4748
25/10/2013 85.00p 86.50p 83.00p 83.00p 4542
24/10/2013 86.00p 86.60p 84.30p 86.50p 4427
23/10/2013 87.00p 90.50p 84.30p 84.30p 40570
22/10/2013 84.00p 90.50p 84.00p 90.50p 20094
21/10/2013 86.00p 89.00p 85.00p 87.00p 15324
18/10/2013 86.00p 90.00p 85.00p 85.00p 3537
17/10/2013 85.10p 86.25p 83.30p 83.30p 7326
16/10/2013 87.00p 88.00p 86.25p 86.25p 12204
15/10/2013 87.00p 90.00p 87.00p 88.50p 12676
14/10/2013 90.00p 90.00p 87.10p 88.50p 2338
11/10/2013 90.00p 91.00p 89.50p 89.50p 10000
10/10/2013 87.01p 92.00p 87.01p 91.00p 665
09/10/2013 87.50p 89.00p 82.50p 87.00p 17666
08/10/2013 86.10p 86.75p 82.50p 82.50p 15321
07/10/2013 86.00p 90.00p 85.11p 86.75p 11040
04/10/2013 95.00p 95.00p 88.00p 90.00p 2502
03/10/2013 86.00p 86.75p 86.00p 86.75p 1000
02/10/2013 86.50p 88.50p 85.00p 87.00p 9922
01/10/2013 97.00p 97.00p 88.00p 88.00p 31742
30/09/2013 100.00p 100.00p 95.00p 95.00p 23990
27/09/2013 102.50p 105.00p 98.00p 98.00p 53322
26/09/2013 100.00p 102.01p 96.50p 96.50p 54584
25/09/2013 99.00p 99.66p 98.00p 99.00p 34859
24/09/2013 99.00p 99.00p 93.00p 97.00p 23780
23/09/2013 94.10p 98.00p 91.25p 94.00p 5165
20/09/2013 88.00p 95.00p 88.00p 93.75p 47172
19/09/2013 86.00p 90.25p 86.00p 90.25p 242
18/09/2013 86.52p 90.25p 86.52p 90.25p 2523
17/09/2013 85.00p 89.75p 85.00p 89.75p 3275
16/09/2013 88.00p 88.00p 85.40p 85.40p 9248
13/09/2013 81.60p 89.00p 81.50p 89.00p 19566
12/09/2013 84.00p 84.10p 81.50p 81.50p 34600
11/09/2013 84.00p 84.00p 82.55p 82.55p 3000
10/09/2013 81.00p 83.75p 81.00p 83.00p 400
09/09/2013 82.00p 85.00p 82.00p 83.75p 9668
06/09/2013 83.00p 85.50p 82.00p 85.50p 41272
05/09/2013 85.00p 85.00p 83.00p 83.00p 5000
04/09/2013 81.00p 84.25p 81.00p 84.25p 1806
03/09/2013 85.00p 86.00p 81.00p 81.75p 30524
02/09/2013 82.50p 84.50p 82.50p 83.75p 2583
30/08/2013 82.50p 83.50p 82.50p 83.50p 2908
29/08/2013 84.00p 86.25p 83.00p 86.25p 7000
28/08/2013 84.00p 85.50p 84.00p 85.50p 1000
27/08/2013 85.00p 85.75p 84.00p 85.75p 4727
23/08/2013 85.00p 87.00p 82.00p 86.50p 5442
22/08/2013 85.00p 85.00p 84.00p 84.50p 1252
21/08/2013 90.00p 90.00p 83.50p 83.50p 7600
20/08/2013 88.50p 88.75p 82.25p 88.75p 168
19/08/2013 82.00p 82.25p 82.00p 82.25p 900
16/08/2013 81.00p 82.00p 80.00p 82.00p 5214
15/08/2013 81.00p 82.25p 81.00p 82.00p 5035
14/08/2013 80.00p 85.00p 80.00p 82.25p 26253
13/08/2013 80.00p 81.25p 79.50p 80.25p 5340
12/08/2013 79.50p 81.25p 79.50p 81.25p 3209
09/08/2013 80.00p 82.00p 80.00p 81.00p 16172
08/08/2013 81.00p 81.75p 79.55p 81.75p 19347
07/08/2013 81.00p 83.50p 80.00p 81.25p 83135
06/08/2013 86.00p 86.00p 82.50p 83.50p 17490

*Close Price adjusted for both dividends and splits