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
05/03/2013 89.50p 89.70p 82.22p 84.71p 19179
04/03/2013 82.22p 89.20p 78.34p 81.82p 270892
01/03/2013 79.63p 81.72p 78.24p 79.73p 33607
28/02/2013 83.72p 85.71p 77.74p 79.43p 97011
27/02/2013 85.71p 87.70p 82.72p 82.72p 20972
26/02/2013 88.20p 89.20p 86.71p 86.71p 2291
25/02/2013 89.70p 90.69p 87.55p 89.20p 54422
22/02/2013 89.70p 92.03p 86.22p 88.20p 30726
21/02/2013 85.71p 90.00p 85.71p 89.70p 36376
20/02/2013 85.98p 87.68p 84.71p 86.71p 17372
19/02/2013 83.72p 85.61p 82.72p 84.71p 24555
18/02/2013 84.71p 87.11p 80.81p 85.21p 20755
15/02/2013 89.70p 89.70p 80.01p 86.71p 16241
14/02/2013 89.70p 98.13p 87.70p 89.70p 186912
13/02/2013 86.71p 91.69p 85.71p 87.70p 84341
12/02/2013 82.22p 87.50p 79.92p 87.21p 103933
11/02/2013 79.73p 84.71p 75.88p 81.72p 83255
08/02/2013 75.74p 79.72p 75.74p 77.74p 49657
07/02/2013 78.73p 78.73p 77.39p 78.24p 4540
06/02/2013 77.24p 79.73p 75.86p 78.24p 40308
05/02/2013 84.71p 84.71p 75.26p 76.99p 154734
04/02/2013 84.71p 86.91p 82.22p 83.22p 24262
01/02/2013 89.70p 89.70p 86.21p 86.21p 13785
31/01/2013 88.70p 89.70p 86.12p 86.71p 34073
30/01/2013 90.69p 97.17p 88.70p 89.20p 30883
29/01/2013 84.71p 97.17p 81.72p 97.17p 183116
28/01/2013 89.70p 92.69p 86.96p 89.75p 131912
25/01/2013 92.69p 94.48p 87.70p 88.45p 87422
24/01/2013 89.70p 98.67p 88.20p 92.94p 362216
23/01/2013 87.70p 91.44p 87.70p 88.20p 85396
22/01/2013 85.71p 91.69p 85.71p 89.20p 154732
21/01/2013 87.70p 89.70p 79.73p 86.96p 365926
18/01/2013 78.73p 87.70p 76.34p 85.21p 416578
17/01/2013 68.77p 78.73p 68.47p 77.74p 235667
16/01/2013 63.29p 69.27p 62.80p 65.78p 196429
15/01/2013 62.79p 65.78p 62.79p 63.04p 250188
14/01/2013 63.78p 64.78p 62.79p 63.29p 162915
11/01/2013 63.78p 67.77p 60.30p 63.04p 239855
10/01/2013 66.87p 71.25p 50.29p 64.78p 865428
09/01/2013 74.25p 74.25p 67.48p 69.17p 372950
08/01/2013 72.75p 85.81p 68.84p 73.25p 263549
07/01/2013 72.26p 76.74p 69.76p 76.74p 255239
04/01/2013 67.77p 70.18p 63.13p 67.07p 188971
03/01/2013 64.78p 69.99p 63.39p 67.77p 248344
02/01/2013 60.79p 65.78p 58.30p 65.78p 135194
31/12/2012 67.77p 67.77p 52.48p 59.05p 396192
28/12/2012 59.80p 69.27p 59.60p 63.29p 408381
27/12/2012 53.82p 60.77p 50.83p 59.05p 264193
24/12/2012 53.82p 53.82p 45.11p 50.58p 324449
21/12/2012 49.83p 54.56p 45.65p 49.83p 653034
20/12/2012 34.88p 58.30p 32.95p 45.94p 437776
19/12/2012 29.90p 33.49p 27.91p 33.49p 1918985
18/12/2012 28.90p 31.37p 24.92p 30.10p 745379
17/12/2012 29.90p 31.19p 29.90p 30.65p 18669
14/12/2012 29.90p 31.25p 29.90p 30.90p 23587
13/12/2012 30.40p 31.79p 29.90p 30.90p 95420
12/12/2012 30.90p 37.15p 30.60p 30.90p 163442
11/12/2012 30.40p 32.89p 29.60p 31.64p 120020
10/12/2012 30.90p 30.90p 29.18p 29.65p 41920
07/12/2012 25.91p 29.90p 24.12p 28.40p 48165
06/12/2012 30.90p 30.90p 22.85p 25.66p 219499
05/12/2012 24.92p 30.80p 22.18p 29.90p 331860
04/12/2012 29.90p 30.25p 26.16p 26.16p 304852
03/12/2012 32.39p 32.39p 29.90p 30.30p 244492
30/11/2012 25.41p 32.89p 23.72p 30.40p 502500
29/11/2012 21.30p 26.10p 10.65p 21.48p 526053
28/11/2012 15.98p 15.98p 14.02p 14.02p 16709
27/11/2012 14.84p 15.44p 13.28p 13.31p 19937
26/11/2012 12.57p 15.09p 12.57p 15.09p 4801
23/11/2012 14.20p 14.27p 12.28p 13.67p 19405
22/11/2012 12.07p 14.91p 12.07p 14.02p 24990
21/11/2012 13.79p 14.91p 13.21p 14.02p 6619
20/11/2012 14.20p 14.20p 13.05p 14.02p 4807
19/11/2012 15.62p 15.62p 12.14p 14.02p 69716
16/11/2012 15.62p 15.98p 14.91p 15.98p 11301
15/11/2012 14.42p 15.98p 14.42p 15.98p 13104
14/11/2012 14.20p 15.27p 13.99p 15.27p 36861
13/11/2012 13.49p 14.49p 13.49p 14.20p 120723
12/11/2012 14.20p 16.62p 14.06p 14.56p 72423
09/11/2012 14.20p 17.24p 13.56p 15.44p 168065
08/11/2012 17.75p 17.75p 13.49p 13.49p 114549
07/11/2012 17.75p 20.56p 16.70p 17.75p 466846
06/11/2012 12.07p 24.11p 12.00p 18.64p 2205900
05/11/2012 10.65p 12.07p 8.52p 11.54p 262348
02/11/2012 9.94p 10.10p 7.81p 9.59p 157457
01/11/2012 8.88p 11.22p 8.88p 9.94p 123069
31/10/2012 8.52p 8.91p 8.41p 8.52p 220299
30/10/2012 7.81p 8.49p 7.81p 8.24p 67743
29/10/2012 8.88p 9.22p 6.86p 8.59p 264204
26/10/2012 8.52p 9.87p 8.52p 8.52p 94536
25/10/2012 9.59p 10.30p 9.59p 9.83p 110531
24/10/2012 9.23p 11.70p 9.23p 9.76p 689531
23/10/2012 9.94p 9.94p 8.66p 9.23p 107701
22/10/2012 9.41p 9.94p 8.17p 9.23p 26810
19/10/2012 9.23p 9.34p 7.81p 8.88p 105679
18/10/2012 9.94p 9.94p 7.99p 8.77p 54819
17/10/2012 9.94p 10.30p 9.52p 9.59p 200710
16/10/2012 9.94p 9.94p 9.27p 9.59p 31328
15/10/2012 9.94p 9.94p 8.86p 9.59p 223402
12/10/2012 12.07p 12.07p 9.23p 9.62p 223881
11/10/2012 12.07p 12.78p 11.72p 11.72p 773705
10/10/2012 12.78p 13.85p 11.68p 12.36p 180532
09/10/2012 14.42p 15.98p 12.99p 12.99p 235892
08/10/2012 14.56p 17.04p 13.67p 15.27p 349647
05/10/2012 14.56p 17.11p 11.96p 15.66p 757516
04/10/2012 21.30p 31.95p 12.64p 14.20p 1311001
03/10/2012 62.13p 66.54p 56.81p 61.78p 104938
02/10/2012 72.79p 77.40p 62.13p 62.13p 58056
01/10/2012 88.76p 89.47p 71.01p 75.45p 80885
28/09/2012 86.99p 88.76p 85.60p 86.99p 37361
27/09/2012 86.99p 86.99p 84.64p 86.10p 31946
26/09/2012 85.21p 86.99p 83.44p 86.99p 21903
25/09/2012 85.21p 86.72p 84.79p 85.21p 19283
24/09/2012 79.89p 88.67p 76.34p 84.33p 62189
21/09/2012 86.99p 86.99p 83.44p 84.33p 9421
20/09/2012 81.66p 89.10p 81.66p 82.55p 24596
19/09/2012 85.21p 86.77p 80.95p 83.44p 27277
18/09/2012 81.66p 92.31p 81.66p 83.44p 95892
17/09/2012 85.21p 85.21p 78.13p 79.89p 42530
14/09/2012 81.66p 91.67p 80.42p 83.44p 77308
13/09/2012 88.76p 93.73p 79.89p 82.55p 39047
12/09/2012 95.86p 124.27p 89.15p 91.43p 240738
11/09/2012 79.89p 102.97p 76.34p 98.53p 380722
10/09/2012 56.81p 84.29p 56.77p 80.77p 551115
07/09/2012 53.26p 57.23p 49.92p 55.03p 31915
06/09/2012 53.24p 53.26p 49.83p 51.13p 14741
05/09/2012 49.00p 53.24p 48.81p 51.13p 53408
04/09/2012 48.29p 48.64p 46.87p 47.22p 21001
03/09/2012 43.53p 46.17p 43.53p 45.80p 25757
31/08/2012 43.88p 44.67p 43.53p 44.03p 7588
30/08/2012 44.81p 46.02p 43.81p 44.56p 14969
29/08/2012 46.51p 47.08p 44.81p 45.84p 33420
28/08/2012 46.94p 47.92p 46.16p 47.40p 18403
24/08/2012 51.13p 51.13p 47.04p 47.44p 46024
23/08/2012 50.28p 50.28p 47.86p 48.68p 3567
22/08/2012 48.50p 50.04p 48.50p 49.00p 6076
21/08/2012 49.71p 52.53p 49.08p 49.71p 45676
20/08/2012 55.39p 56.19p 50.09p 51.31p 88102
17/08/2012 46.16p 56.19p 45.80p 53.79p 211162
16/08/2012 45.45p 60.20p 45.09p 48.29p 754739
15/08/2012 39.06p 47.51p 38.68p 43.85p 166199
14/08/2012 37.14p 37.99p 36.22p 37.64p 56025
13/08/2012 35.51p 37.14p 35.51p 35.61p 15947
10/08/2012 36.93p 36.93p 34.36p 35.51p 7247
09/08/2012 36.57p 37.07p 35.51p 35.51p 9857
08/08/2012 35.51p 36.71p 34.07p 35.29p 16300
07/08/2012 35.15p 35.51p 34.94p 35.29p 18009
06/08/2012 35.51p 37.21p 34.07p 35.47p 20089
03/08/2012 36.22p 37.07p 35.51p 35.54p 71183
02/08/2012 34.49p 36.85p 34.49p 35.51p 2934
01/08/2012 35.51p 36.85p 32.98p 35.68p 78792
31/07/2012 33.37p 34.80p 33.30p 34.09p 173305
30/07/2012 32.38p 33.66p 30.95p 32.31p 14360
27/07/2012 31.95p 33.02p 31.88p 32.84p 83107
26/07/2012 31.24p 31.95p 31.23p 31.95p 196151
25/07/2012 29.82p 30.17p 29.33p 30.00p 62300
24/07/2012 29.47p 29.65p 29.33p 29.65p 24264
23/07/2012 28.40p 29.26p 28.40p 29.15p 2173
20/07/2012 30.53p 30.53p 28.40p 28.40p 2224
19/07/2012 31.39p 31.39p 28.40p 30.07p 24386
18/07/2012 29.71p 29.71p 28.94p 28.94p 125
17/07/2012 29.82p 29.90p 28.90p 29.90p 12040
16/07/2012 29.82p 29.90p 28.90p 29.90p 5631
13/07/2012 29.11p 29.90p 29.11p 29.90p 14805
12/07/2012 29.82p 29.82p 28.33p 29.11p 0
11/07/2012 29.82p 29.82p 28.33p 29.82p 7500
10/07/2012 29.82p 30.89p 27.69p 29.82p 17079
09/07/2012 29.47p 31.24p 27.34p 29.82p 41398
06/07/2012 28.40p 30.25p 28.40p 29.29p 38734
05/07/2012 28.40p 30.18p 26.98p 27.69p 50572
04/07/2012 27.69p 31.51p 27.69p 29.47p 103917
03/07/2012 27.69p 30.46p 27.34p 27.34p 44684
02/07/2012 28.40p 31.13p 27.34p 28.94p 92480
29/06/2012 26.27p 27.87p 25.88p 26.27p 28557
28/06/2012 25.56p 26.63p 24.85p 25.56p 14455
27/06/2012 26.63p 28.40p 24.85p 25.74p 58255
26/06/2012 28.76p 29.54p 28.40p 28.40p 43788
25/06/2012 29.47p 31.88p 29.19p 29.19p 28260
22/06/2012 31.95p 34.80p 26.63p 29.82p 104076
21/06/2012 33.73p 35.04p 33.73p 34.62p 8178
20/06/2012 35.51p 36.09p 33.89p 34.97p 24768
19/06/2012 36.93p 36.93p 35.93p 36.93p 5886
18/06/2012 39.41p 40.05p 37.28p 37.28p 22720
15/06/2012 38.35p 38.49p 36.22p 37.64p 25639
14/06/2012 35.54p 39.20p 35.54p 37.81p 20865
13/06/2012 38.35p 38.35p 35.65p 37.28p 18589
12/06/2012 39.13p 40.12p 38.70p 40.12p 14382
11/06/2012 40.48p 40.48p 37.31p 38.17p 17689
08/06/2012 39.41p 40.55p 37.28p 38.35p 30526
07/06/2012 42.78p 42.78p 40.55p 41.90p 210
06/06/2012 40.55p 42.46p 40.55p 41.90p 649
01/06/2012 40.55p 41.90p 40.55p 41.90p 873
31/05/2012 41.54p 44.95p 40.48p 41.72p 19313
30/05/2012 44.03p 45.62p 43.03p 43.32p 22342
29/05/2012 42.61p 42.89p 41.90p 41.90p 24740
28/05/2012 37.71p 40.83p 37.71p 40.83p 1391
25/05/2012 37.28p 42.72p 37.28p 37.28p 6448
24/05/2012 38.35p 42.54p 36.78p 38.70p 52857
23/05/2012 37.64p 38.17p 36.02p 37.64p 32175
22/05/2012 36.22p 36.71p 36.22p 36.57p 18100

*Close Price adjusted for both dividends and splits