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
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
21/05/2012 35.51p 38.48p 35.15p 35.43p 159367
18/05/2012 38.70p 39.74p 34.30p 34.80p 57879
17/05/2012 39.06p 40.83p 39.06p 40.12p 7137
16/05/2012 39.06p 41.19p 38.91p 39.94p 30379
15/05/2012 40.83p 42.75p 40.83p 41.90p 9940
14/05/2012 39.77p 42.86p 39.48p 41.01p 37735
11/05/2012 41.19p 43.10p 40.48p 40.48p 17093
10/05/2012 41.54p 41.90p 40.83p 40.83p 163206
09/05/2012 41.04p 42.96p 40.83p 42.96p 6985
08/05/2012 44.38p 45.09p 41.38p 43.14p 63036
04/05/2012 42.61p 44.38p 42.61p 43.32p 22948
03/05/2012 42.61p 43.49p 41.67p 42.82p 19582
02/05/2012 43.67p 44.31p 41.90p 42.32p 42460
01/05/2012 44.03p 44.53p 44.03p 44.38p 14223
30/04/2012 43.60p 46.96p 42.61p 45.09p 42637
27/04/2012 45.09p 45.94p 43.60p 43.60p 10800
26/04/2012 44.38p 45.09p 43.49p 44.03p 8655
25/04/2012 46.16p 47.31p 42.61p 44.38p 85467
24/04/2012 46.87p 47.66p 44.03p 44.03p 13598
23/04/2012 48.86p 48.86p 45.73p 45.73p 7526
20/04/2012 45.80p 47.36p 45.80p 46.16p 26373
19/04/2012 46.16p 48.77p 45.80p 45.80p 7382
18/04/2012 46.16p 47.58p 45.09p 46.51p 17659
17/04/2012 45.45p 48.38p 44.24p 44.56p 45331
16/04/2012 46.30p 48.17p 42.61p 43.32p 322306
13/04/2012 53.33p 53.33p 46.30p 46.30p 230804
12/04/2012 53.33p 56.11p 53.33p 55.39p 3061
11/04/2012 55.03p 56.41p 53.97p 55.39p 12109
10/04/2012 56.67p 58.09p 53.61p 55.39p 51051
05/04/2012 62.13p 63.91p 56.81p 56.81p 74915
04/04/2012 62.84p 62.84p 58.02p 58.02p 76921
03/04/2012 61.14p 64.62p 60.71p 61.78p 43249
02/04/2012 67.46p 67.46p 61.07p 61.07p 39879
30/03/2012 66.75p 67.34p 62.20p 64.62p 249268
29/03/2012 67.46p 74.04p 67.46p 68.17p 84346
28/03/2012 69.24p 72.08p 66.75p 70.66p 44606
27/03/2012 68.96p 69.09p 66.04p 67.64p 41147
26/03/2012 66.04p 69.09p 66.04p 67.64p 4263
23/03/2012 65.68p 69.09p 65.47p 66.96p 132989
22/03/2012 66.04p 69.09p 65.35p 65.68p 21182
21/03/2012 63.91p 67.96p 63.91p 64.97p 8971
20/03/2012 65.68p 66.96p 63.91p 64.97p 58576
19/03/2012 68.10p 68.12p 64.12p 66.57p 59731
16/03/2012 67.46p 69.59p 67.46p 69.59p 28148
15/03/2012 65.68p 68.74p 65.68p 66.04p 32901
14/03/2012 66.75p 70.80p 65.68p 65.68p 24994
13/03/2012 71.01p 71.01p 65.95p 68.53p 27205
12/03/2012 70.30p 71.01p 66.15p 71.01p 9880
09/03/2012 68.03p 72.43p 68.03p 71.01p 14719
08/03/2012 71.01p 71.45p 67.78p 68.35p 23348
07/03/2012 68.17p 71.72p 67.82p 67.82p 35938
06/03/2012 74.56p 74.56p 67.74p 71.01p 27085
05/03/2012 71.01p 74.35p 67.67p 72.79p 27677
02/03/2012 71.01p 74.42p 69.59p 71.01p 23496
01/03/2012 67.82p 74.35p 67.82p 71.90p 55293
29/02/2012 71.01p 72.36p 69.80p 70.48p 128097
28/02/2012 68.17p 70.23p 68.17p 69.24p 9074
27/02/2012 71.01p 74.06p 68.72p 69.59p 21230
24/02/2012 70.30p 73.82p 70.30p 71.54p 30753
23/02/2012 70.30p 74.05p 70.30p 72.79p 16901
22/02/2012 71.00p 74.05p 70.81p 72.43p 14472
21/02/2012 69.95p 72.25p 67.82p 70.12p 29005
20/02/2012 71.01p 74.56p 70.48p 71.01p 26901
17/02/2012 71.01p 75.70p 67.96p 72.79p 49684
16/02/2012 71.51p 73.67p 71.51p 72.79p 3448
15/02/2012 72.79p 75.84p 72.79p 72.79p 23680
14/02/2012 75.63p 75.63p 73.14p 74.56p 5035
13/02/2012 76.34p 76.34p 72.79p 74.56p 45940
10/02/2012 74.56p 78.11p 73.85p 75.45p 147557
09/02/2012 71.01p 75.27p 71.01p 72.79p 30761
08/02/2012 74.56p 77.40p 73.23p 73.67p 33143
07/02/2012 75.27p 76.34p 72.79p 72.79p 24345
06/02/2012 74.56p 78.11p 69.73p 74.56p 98141
03/02/2012 71.01p 74.21p 71.01p 73.67p 2019
02/02/2012 74.56p 75.41p 67.53p 71.90p 28246
01/02/2012 74.56p 75.27p 73.64p 74.56p 16993
31/01/2012 75.56p 75.98p 73.50p 74.56p 51164
30/01/2012 76.34p 76.34p 73.28p 74.56p 19899
27/01/2012 76.34p 76.34p 72.79p 72.79p 136906
26/01/2012 67.46p 76.34p 67.46p 74.56p 75015
25/01/2012 71.01p 75.43p 64.05p 67.57p 61398
24/01/2012 78.11p 81.52p 73.50p 74.56p 257523
23/01/2012 60.71p 81.66p 60.15p 76.34p 583090
20/01/2012 53.97p 55.39p 52.24p 55.39p 1792
19/01/2012 53.26p 55.21p 51.54p 54.50p 15056
18/01/2012 55.39p 55.92p 52.97p 55.92p 21815
17/01/2012 55.99p 55.99p 51.20p 55.03p 23979
16/01/2012 53.26p 55.92p 50.63p 55.39p 50779
13/01/2012 53.61p 53.61p 49.99p 53.26p 11920
12/01/2012 49.71p 53.61p 49.35p 52.37p 16871
11/01/2012 54.61p 55.38p 50.56p 53.26p 4685
10/01/2012 49.85p 52.33p 49.85p 51.48p 12412
09/01/2012 55.48p 55.48p 49.85p 51.13p 4519
06/01/2012 53.26p 56.28p 53.26p 55.57p 10710
05/01/2012 55.56p 55.74p 53.26p 54.68p 13337
04/01/2012 56.81p 56.81p 53.61p 55.57p 9147
03/01/2012 53.26p 56.67p 53.26p 53.26p 13183
30/12/2011 49.78p 53.26p 49.71p 49.71p 5507

*Close Price adjusted for both dividends and splits