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
30/12/2011 49.78p 53.26p 49.71p 49.71p 5507
29/12/2011 49.71p 53.61p 49.71p 52.55p 10083
28/12/2011 51.48p 53.26p 49.71p 53.26p 4251
23/12/2011 53.26p 55.03p 53.26p 55.03p 2933
22/12/2011 56.81p 56.81p 52.28p 54.15p 9488
21/12/2011 49.71p 54.50p 49.71p 54.50p 19504
20/12/2011 53.97p 57.16p 48.69p 53.26p 69716
19/12/2011 56.81p 56.81p 55.57p 55.57p 4637
16/12/2011 56.38p 56.38p 53.97p 53.97p 1673
15/12/2011 56.45p 56.45p 53.79p 55.03p 2656
14/12/2011 58.23p 60.36p 56.81p 56.81p 43201
13/12/2011 55.03p 57.87p 55.03p 56.45p 12358
12/12/2011 54.32p 58.44p 53.79p 53.79p 21766
09/12/2011 52.62p 56.81p 52.62p 55.74p 49914
08/12/2011 56.81p 57.66p 55.39p 57.52p 30906
07/12/2011 57.52p 59.01p 56.81p 56.81p 32214
06/12/2011 59.08p 59.15p 57.52p 58.58p 7986
05/12/2011 60.36p 63.82p 57.87p 58.58p 36253
02/12/2011 67.46p 67.46p 64.62p 65.68p 18764
01/12/2011 68.88p 68.88p 64.80p 65.15p 5418
30/11/2011 71.01p 71.01p 65.68p 66.39p 8580
29/11/2011 61.78p 68.88p 61.78p 65.33p 83614
28/11/2011 67.46p 74.56p 61.78p 65.86p 20973
25/11/2011 63.91p 65.68p 61.07p 63.06p 16636
24/11/2011 63.91p 69.24p 57.87p 60.57p 40959
23/11/2011 69.24p 69.24p 56.81p 63.55p 199476
22/11/2011 74.56p 74.56p 70.30p 73.67p 20883
21/11/2011 74.56p 78.81p 71.01p 76.34p 18869
18/11/2011 90.54p 90.54p 77.22p 77.22p 107617
17/11/2011 99.41p 102.25p 84.51p 85.21p 33820
16/11/2011 78.11p 110.67p 78.11p 94.09p 97059
15/11/2011 72.79p 82.29p 71.01p 74.56p 32339
14/11/2011 78.11p 85.21p 69.73p 71.01p 23944
11/11/2011 85.21p 86.93p 81.66p 81.66p 18030
10/11/2011 92.31p 92.31p 83.44p 86.99p 9730
09/11/2011 88.76p 94.41p 85.21p 86.10p 55974
08/11/2011 88.76p 91.60p 83.44p 86.99p 15999
07/11/2011 92.31p 93.20p 85.21p 88.76p 30472
04/11/2011 92.31p 92.94p 83.94p 88.76p 102304
03/11/2011 106.52p 106.52p 85.21p 88.76p 90760
02/11/2011 106.52p 109.18p 97.64p 97.64p 16668
01/11/2011 106.52p 108.13p 102.97p 104.74p 14169
31/10/2011 110.78p 113.62p 110.78p 111.84p 3619
28/10/2011 117.17p 123.91p 115.39p 118.06p 28735
27/10/2011 106.52p 120.72p 104.74p 112.73p 59314
26/10/2011 127.82p 127.82p 92.31p 110.95p 75806
25/10/2011 127.82p 137.76p 124.27p 124.27p 7282
24/10/2011 134.92p 141.95p 131.58p 134.03p 10808
21/10/2011 133.14p 133.14p 124.27p 124.27p 11440
20/10/2011 136.70p 137.34p 125.97p 128.71p 13925
19/10/2011 142.02p 142.02p 136.70p 136.70p 3875
18/10/2011 138.47p 145.13p 134.92p 139.36p 1261
17/10/2011 142.02p 150.12p 131.37p 134.92p 45180
14/10/2011 159.77p 165.10p 128.46p 129.59p 85210
13/10/2011 173.98p 173.98p 138.47p 159.77p 59734
12/10/2011 218.36p 218.36p 147.35p 179.30p 70179
11/10/2011 213.03p 233.06p 212.92p 221.91p 22675
10/10/2011 211.26p 221.91p 204.16p 204.16p 24383
07/10/2011 213.03p 213.03p 198.83p 198.83p 1929
06/10/2011 202.38p 227.23p 200.60p 205.93p 14546
05/10/2011 211.26p 225.46p 204.16p 205.93p 9700
04/10/2011 221.91p 225.03p 219.00p 220.13p 1598
03/10/2011 227.23p 244.59p 227.23p 230.78p 6635
30/09/2011 230.78p 246.39p 228.72p 229.01p 3577
29/09/2011 244.99p 259.19p 229.01p 229.01p 14226
28/09/2011 255.64p 255.64p 244.99p 246.76p 9974
27/09/2011 227.23p 260.88p 227.23p 254.75p 9694
26/09/2011 216.58p 230.78p 216.58p 221.91p 6313
23/09/2011 211.26p 225.46p 204.92p 218.36p 13735
22/09/2011 241.44p 255.64p 218.52p 220.13p 3896
21/09/2011 255.64p 255.64p 255.64p 255.64p 4
20/09/2011 248.54p 248.54p 243.21p 248.54p 8160
19/09/2011 241.44p 255.64p 241.44p 255.64p 78
16/09/2011 244.42p 255.64p 244.42p 255.64p 85
15/09/2011 255.64p 255.64p 246.76p 246.76p 1171
14/09/2011 255.64p 262.74p 244.99p 252.09p 18765
13/09/2011 251.31p 251.31p 248.54p 248.54p 740
12/09/2011 251.31p 251.31p 248.54p 248.54p 36
09/09/2011 250.31p 262.74p 250.20p 262.74p 3726
08/09/2011 255.64p 259.19p 250.31p 259.19p 2166
07/09/2011 244.99p 255.64p 243.74p 255.64p 3547
06/09/2011 239.66p 248.54p 239.66p 244.99p 7508
05/09/2011 234.33p 246.76p 232.20p 237.89p 13150
02/09/2011 234.33p 247.05p 227.23p 244.99p 16328
01/09/2011 220.13p 227.23p 220.13p 227.23p 2143
31/08/2011 209.48p 223.68p 209.48p 220.13p 19549
30/08/2011 218.36p 218.36p 214.22p 216.58p 1664
26/08/2011 202.38p 214.81p 191.73p 214.81p 8623
25/08/2011 205.93p 205.93p 191.73p 191.73p 16616
24/08/2011 220.13p 221.91p 205.93p 205.93p 3470
23/08/2011 202.38p 223.68p 195.28p 221.91p 33955
22/08/2011 200.60p 202.38p 195.28p 197.05p 6726
19/08/2011 191.73p 200.60p 190.40p 200.60p 17018
18/08/2011 202.38p 204.17p 186.40p 191.73p 8264
17/08/2011 191.73p 202.38p 184.72p 197.05p 14084
16/08/2011 184.63p 191.73p 181.08p 191.73p 8475
15/08/2011 191.02p 192.71p 181.59p 188.18p 19998
12/08/2011 191.73p 193.50p 188.71p 191.73p 11207
11/08/2011 191.73p 191.73p 181.08p 191.73p 14935
10/08/2011 207.71p 215.30p 188.18p 188.18p 6745
09/08/2011 197.05p 219.99p 177.53p 205.93p 27816
08/08/2011 209.48p 213.79p 202.10p 213.03p 7415
05/08/2011 213.03p 218.30p 200.60p 207.71p 12677
04/08/2011 227.23p 227.23p 205.93p 205.93p 19153
03/08/2011 220.13p 227.23p 210.37p 227.23p 20173
02/08/2011 227.23p 227.23p 198.33p 213.03p 30681
01/08/2011 236.11p 237.89p 218.70p 225.46p 16683
29/07/2011 241.44p 248.54p 223.68p 223.68p 25842
28/07/2011 220.13p 262.65p 205.93p 244.99p 75151
27/07/2011 205.93p 213.03p 197.05p 205.93p 22038
26/07/2011 193.50p 205.93p 189.10p 205.93p 13214
25/07/2011 188.18p 203.14p 188.18p 198.83p 19816
22/07/2011 202.38p 213.03p 184.63p 189.95p 50965
21/07/2011 188.18p 217.15p 188.18p 213.03p 35172
20/07/2011 220.13p 221.91p 188.18p 188.18p 65480
19/07/2011 234.33p 236.11p 216.58p 221.91p 11781
18/07/2011 237.89p 241.44p 230.78p 236.11p 15112
15/07/2011 236.11p 236.11p 230.78p 230.78p 1238
14/07/2011 248.54p 250.31p 227.23p 230.78p 9625
13/07/2011 248.54p 266.29p 248.54p 248.54p 22060
12/07/2011 241.44p 248.54p 230.00p 244.99p 11198
11/07/2011 241.44p 244.99p 234.33p 243.21p 31828
08/07/2011 238.80p 241.44p 227.38p 235.22p 4784
07/07/2011 236.11p 239.66p 226.20p 239.66p 4687
06/07/2011 255.64p 257.41p 227.23p 227.23p 14328
05/07/2011 252.98p 257.41p 246.41p 257.41p 8831
04/07/2011 258.99p 260.96p 243.21p 260.96p 1074
01/07/2011 253.86p 255.64p 243.21p 243.21p 19478
30/06/2011 253.86p 255.64p 244.99p 255.64p 7828
29/06/2011 253.86p 255.64p 243.21p 255.64p 3004
28/06/2011 255.64p 255.64p 255.64p 255.64p 6
27/06/2011 255.64p 255.64p 248.54p 248.54p 6845
24/06/2011 255.64p 255.64p 243.21p 246.76p 1696
23/06/2011 239.66p 259.19p 236.11p 253.86p 14117
22/06/2011 237.32p 240.02p 223.83p 236.11p 5499
21/06/2011 229.90p 239.66p 221.77p 239.66p 4344
20/06/2011 230.78p 248.54p 227.23p 241.44p 4896
17/06/2011 252.08p 253.41p 241.44p 252.09p 4994
16/06/2011 259.19p 260.96p 241.44p 248.54p 10113
15/06/2011 269.84p 276.23p 244.99p 255.64p 19266
14/06/2011 276.94p 285.82p 255.64p 262.74p 46885
13/06/2011 296.47p 312.45p 284.04p 285.82p 22680
10/06/2011 314.22p 314.22p 300.02p 312.45p 4030
09/06/2011 312.45p 333.75p 307.12p 326.65p 1276
08/06/2011 308.90p 328.42p 308.18p 328.42p 7866
07/06/2011 340.85p 351.50p 291.14p 326.65p 21688
06/06/2011 344.40p 365.70p 305.35p 351.50p 26789
03/06/2011 351.50p 426.06p 347.95p 353.28p 108633
02/06/2011 234.33p 349.73p 227.23p 337.30p 85288
01/06/2011 177.53p 255.53p 170.43p 241.44p 167701
31/05/2011 207.71p 228.85p 170.39p 170.43p 98991
27/05/2011 229.01p 241.51p 209.48p 209.48p 18598
26/05/2011 248.54p 264.16p 225.46p 225.46p 17943
25/05/2011 257.41p 273.39p 252.09p 252.09p 19214
24/05/2011 262.74p 267.53p 255.64p 255.64p 13200
23/05/2011 266.29p 276.94p 261.68p 262.74p 20989
20/05/2011 269.84p 284.04p 263.73p 268.06p 10932
19/05/2011 271.62p 287.45p 268.28p 269.84p 47180
18/05/2011 287.59p 294.69p 269.84p 269.84p 5676
17/05/2011 284.04p 300.02p 276.94p 280.49p 7022
16/05/2011 301.79p 301.79p 285.60p 300.02p 5070
13/05/2011 296.47p 296.61p 291.14p 291.14p 1617
12/05/2011 301.79p 314.42p 300.02p 300.02p 2215
11/05/2011 300.02p 307.03p 300.02p 300.02p 3764
10/05/2011 312.45p 316.00p 300.52p 303.57p 14309
09/05/2011 298.24p 309.61p 298.24p 307.12p 14658
06/05/2011 305.35p 316.00p 305.35p 316.00p 642
05/05/2011 321.32p 324.25p 312.45p 312.45p 5971
04/05/2011 326.65p 326.65p 316.71p 326.65p 3247
03/05/2011 312.45p 326.65p 312.45p 326.65p 1674
28/04/2011 323.10p 337.30p 305.91p 326.65p 15412
27/04/2011 305.35p 312.45p 298.45p 308.01p 3731
26/04/2011 312.45p 326.16p 298.24p 303.57p 12973
21/04/2011 319.55p 340.85p 308.90p 316.00p 25448
20/04/2011 347.95p 351.43p 337.30p 337.30p 18403
19/04/2011 344.40p 351.50p 332.77p 347.95p 14325
18/04/2011 355.05p 356.83p 344.40p 346.18p 11572
15/04/2011 369.25p 390.56p 351.50p 355.05p 21843
14/04/2011 347.95p 365.70p 340.85p 358.60p 21866
13/04/2011 344.40p 347.95p 333.75p 347.95p 11736
12/04/2011 358.60p 358.60p 330.20p 335.52p 11262
11/04/2011 358.60p 372.81p 337.30p 342.63p 18511
08/04/2011 319.55p 362.15p 319.55p 355.05p 39055
07/04/2011 280.49p 337.30p 270.59p 326.65p 40009
06/04/2011 308.90p 316.71p 268.53p 280.49p 53813
05/04/2011 333.75p 340.85p 309.02p 316.00p 48258
04/04/2011 367.48p 367.48p 328.42p 328.42p 42166
01/04/2011 355.05p 365.70p 330.77p 355.05p 76995
31/03/2011 426.06p 439.92p 339.02p 355.05p 96736
30/03/2011 486.42p 497.07p 408.31p 408.31p 68646
29/03/2011 502.40p 504.17p 485.17p 489.97p 11030
28/03/2011 491.75p 516.60p 491.75p 496.19p 6916
25/03/2011 498.85p 508.93p 493.52p 497.96p 2549
24/03/2011 497.07p 509.50p 497.07p 504.17p 8254
23/03/2011 504.17p 511.28p 494.33p 511.28p 5023
22/03/2011 504.17p 509.32p 493.52p 505.06p 3368
21/03/2011 495.30p 513.05p 482.87p 513.05p 4986
18/03/2011 495.30p 495.30p 471.33p 482.87p 4044
17/03/2011 463.34p 495.91p 463.34p 463.34p 4935
16/03/2011 468.67p 488.28p 464.34p 475.77p 4681

*Close Price adjusted for both dividends and splits