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
01/08/2013 86.00p 90.90p 83.24p 85.75p 8730
31/07/2013 88.00p 88.75p 87.25p 87.25p 1150
30/07/2013 89.80p 89.80p 88.20p 88.75p 6311
29/07/2013 87.50p 88.75p 87.50p 88.75p 52
26/07/2013 87.50p 88.75p 87.00p 88.75p 3800
25/07/2013 88.00p 89.25p 88.00p 88.75p 1000
24/07/2013 88.00p 89.25p 88.00p 89.25p 1724
23/07/2013 91.00p 91.00p 88.00p 89.00p 43226
22/07/2013 93.00p 100.00p 91.00p 93.00p 88640
19/07/2013 89.00p 91.90p 86.00p 91.50p 1814
18/07/2013 89.00p 91.90p 86.00p 86.00p 25181
17/07/2013 87.00p 90.00p 85.00p 90.00p 136043
16/07/2013 89.50p 90.45p 87.00p 88.50p 1550
15/07/2013 87.00p 90.45p 87.00p 90.45p 23492
12/07/2013 87.00p 90.09p 85.00p 90.00p 6750
11/07/2013 85.10p 87.00p 85.00p 85.00p 11000
10/07/2013 85.00p 87.00p 85.00p 87.00p 2000
09/07/2013 86.00p 87.50p 85.00p 87.50p 6296
08/07/2013 87.00p 88.74p 83.00p 85.50p 4100
05/07/2013 84.00p 87.00p 84.00p 87.00p 164
04/07/2013 85.00p 85.00p 82.25p 82.25p 7280
03/07/2013 85.00p 87.00p 84.01p 87.00p 1170
02/07/2013 86.00p 86.00p 83.00p 85.25p 12531
01/07/2013 86.00p 86.00p 83.75p 84.00p 2000
28/06/2013 86.00p 86.50p 83.75p 83.75p 37597
27/06/2013 87.00p 87.00p 85.00p 86.50p 22124
26/06/2013 87.00p 88.00p 86.00p 87.00p 17190
25/06/2013 87.00p 88.50p 86.80p 88.00p 10724
24/06/2013 88.50p 88.50p 88.50p 88.50p 370
21/06/2013 88.00p 91.00p 87.00p 88.50p 18500
20/06/2013 88.00p 90.50p 87.15p 90.00p 10869
19/06/2013 88.30p 90.50p 88.30p 90.50p 38
18/06/2013 87.50p 88.75p 87.50p 88.75p 1172
17/06/2013 86.05p 90.00p 86.05p 90.00p 0
14/06/2013 86.05p 89.50p 86.05p 89.50p 379
13/06/2013 86.45p 90.00p 86.45p 89.00p 0
12/06/2013 86.45p 90.00p 86.45p 88.75p 11742
11/06/2013 86.50p 90.00p 84.60p 90.00p 16670
10/06/2013 85.00p 90.00p 83.90p 89.00p 22148
07/06/2013 87.00p 97.30p 83.00p 86.50p 11306
06/06/2013 90.00p 91.45p 87.00p 87.00p 7700
05/06/2013 87.10p 91.45p 86.30p 91.45p 0
04/06/2013 87.10p 89.00p 86.30p 86.30p 3550
03/06/2013 87.00p 90.50p 84.00p 89.00p 9622
31/05/2013 87.00p 90.50p 87.00p 90.50p 3948
30/05/2013 90.00p 93.00p 88.00p 89.50p 24000
29/05/2013 90.00p 94.00p 90.00p 91.00p 6812
28/05/2013 90.00p 91.50p 84.00p 90.75p 0
24/05/2013 90.00p 91.50p 84.00p 88.50p 18426
23/05/2013 92.00p 92.06p 90.50p 90.50p 14020
22/05/2013 95.00p 98.00p 94.00p 94.50p 26593
21/05/2013 93.50p 94.20p 87.00p 94.20p 1705
20/05/2013 90.00p 93.62p 90.00p 92.00p 19266
17/05/2013 84.00p 88.00p 84.00p 88.00p 2936
16/05/2013 87.00p 90.00p 85.66p 86.50p 74655
15/05/2013 83.00p 83.00p 80.00p 81.50p 6686
14/05/2013 81.00p 81.00p 80.40p 81.00p 1405
13/05/2013 87.00p 87.00p 77.50p 81.00p 18511
10/05/2013 85.00p 85.00p 82.50p 85.00p 5059
09/05/2013 82.50p 84.20p 80.00p 83.50p 19930
08/05/2013 93.10p 99.00p 73.31p 80.00p 162588
07/05/2013 100.00p 100.07p 93.00p 93.75p 63376
03/05/2013 105.00p 105.20p 95.00p 97.50p 38064
02/05/2013 105.00p 108.75p 105.00p 108.75p 5488
01/05/2013 105.00p 110.00p 105.00p 107.50p 15712
30/04/2013 102.50p 107.80p 102.10p 107.50p 20904
29/04/2013 105.00p 107.50p 103.20p 106.25p 3087
26/04/2013 105.00p 105.00p 103.75p 103.75p 1400
25/04/2013 102.50p 106.25p 99.80p 105.00p 14286
24/04/2013 105.00p 108.60p 101.50p 106.25p 3386
23/04/2013 105.60p 106.70p 105.00p 106.25p 1819
22/04/2013 102.50p 106.25p 100.00p 105.00p 49216
19/04/2013 102.50p 110.00p 102.50p 106.25p 4359
18/04/2013 103.25p 106.25p 103.25p 106.25p 1418
17/04/2013 110.00p 110.00p 106.25p 106.25p 100
16/04/2013 104.00p 106.50p 103.30p 106.25p 10695
15/04/2013 102.50p 105.00p 102.50p 103.75p 73152
12/04/2013 102.50p 103.75p 100.80p 103.75p 34525
11/04/2013 102.50p 105.00p 100.80p 102.50p 28232
10/04/2013 102.50p 103.90p 100.13p 101.25p 35740
09/04/2013 102.50p 103.00p 100.35p 102.50p 20286
08/04/2013 100.00p 102.50p 99.00p 102.50p 128187
05/04/2013 100.00p 101.50p 97.50p 99.00p 93363
04/04/2013 100.00p 102.50p 100.00p 101.25p 62809
03/04/2013 100.00p 102.50p 95.52p 101.25p 126963
02/04/2013 100.00p 102.53p 97.50p 99.50p 32537
28/03/2013 105.00p 107.50p 98.33p 98.75p 67212
27/03/2013 107.50p 111.70p 102.50p 103.75p 27681
26/03/2013 110.00p 110.00p 104.87p 105.00p 29881
25/03/2013 115.00p 115.00p 105.00p 107.50p 73028
22/03/2013 110.00p 110.00p 102.50p 105.00p 24110
21/03/2013 112.25p 112.25p 107.50p 108.75p 18945
20/03/2013 110.00p 116.50p 107.50p 108.75p 232682
19/03/2013 100.00p 112.50p 100.00p 108.75p 453140
18/03/2013 97.50p 105.00p 93.45p 102.50p 73482
15/03/2013 97.50p 97.50p 94.00p 96.00p 52586
14/03/2013 94.00p 99.56p 94.00p 97.00p 56610
13/03/2013 97.00p 102.50p 90.00p 94.00p 132358
12/03/2013 89.70p 101.66p 84.71p 90.20p 280344
11/03/2013 87.60p 91.10p 79.93p 84.71p 111316
08/03/2013 79.73p 82.72p 75.74p 79.93p 40114
07/03/2013 81.72p 84.71p 79.73p 81.72p 6073
06/03/2013 83.72p 87.21p 78.53p 79.73p 121078
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

*Close Price adjusted for both dividends and splits