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
04/06/2010 774.01p 816.62p 774.01p 781.12p 5201
03/06/2010 795.32p 798.87p 781.12p 781.12p 6273
02/06/2010 781.12p 819.46p 781.12p 788.22p 9916
01/06/2010 841.47p 852.13p 788.22p 823.72p 26915
28/05/2010 839.70p 852.13p 809.52p 809.52p 12142
27/05/2010 832.60p 852.13p 816.98p 852.13p 13730
26/05/2010 823.72p 852.13p 823.72p 837.92p 42370
25/05/2010 901.83p 901.83p 820.17p 820.17p 26970
24/05/2010 887.63p 896.51p 859.23p 859.23p 8733
21/05/2010 901.83p 901.83p 873.43p 873.43p 9195
20/05/2010 917.81p 917.81p 873.43p 873.43p 11700
19/05/2010 887.63p 905.38p 875.20p 882.31p 35210
18/05/2010 894.73p 923.14p 894.73p 894.73p 4030
17/05/2010 919.59p 936.84p 908.93p 921.36p 12975
14/05/2010 894.73p 922.85p 894.73p 919.59p 1791
13/05/2010 894.73p 922.94p 894.73p 901.83p 2471
12/05/2010 896.51p 916.04p 896.51p 916.04p 2698
11/05/2010 901.83p 908.93p 887.63p 894.73p 22325
10/05/2010 892.96p 923.14p 852.55p 923.14p 28157
07/05/2010 887.63p 887.63p 837.92p 887.63p 56293
06/05/2010 845.03p 887.63p 845.03p 887.63p 12538
05/05/2010 845.03p 845.03p 816.38p 839.70p 12012
04/05/2010 832.60p 845.03p 798.87p 845.03p 20140
30/04/2010 830.82p 830.82p 795.32p 809.52p 6862
29/04/2010 868.10p 868.10p 809.52p 809.52p 11904
28/04/2010 903.61p 903.61p 830.82p 830.82p 56697
27/04/2010 852.13p 887.63p 851.87p 859.23p 292810
26/04/2010 887.63p 887.63p 852.13p 880.53p 5883
23/04/2010 898.28p 933.43p 852.13p 852.13p 13286
22/04/2010 924.91p 944.44p 901.83p 923.14p 20314
21/04/2010 908.93p 949.77p 878.49p 949.77p 30857
20/04/2010 816.62p 908.93p 813.07p 898.28p 30085
19/04/2010 781.12p 804.19p 781.12p 788.22p 6040
16/04/2010 802.42p 831.18p 781.12p 781.12p 23496
15/04/2010 829.05p 845.03p 781.12p 816.62p 22960
14/04/2010 813.07p 827.27p 795.32p 827.27p 2798
13/04/2010 804.19p 816.62p 788.22p 793.54p 19163
12/04/2010 805.97p 845.03p 804.19p 804.19p 3982
09/04/2010 852.13p 858.87p 802.42p 802.42p 19828
08/04/2010 781.12p 846.80p 774.01p 846.80p 134370
07/04/2010 781.12p 795.32p 706.55p 795.32p 79220
06/04/2010 852.13p 890.12p 789.99p 798.87p 18036
01/04/2010 908.93p 926.53p 873.43p 878.76p 16893
31/03/2010 898.28p 947.99p 898.28p 908.93p 25876
30/03/2010 972.84p 972.84p 866.33p 917.81p 47988
29/03/2010 965.74p 994.15p 962.19p 990.60p 48092
26/03/2010 1,001.25p 1,003.38p 958.64p 994.15p 91503
25/03/2010 1,008.35p 1,040.30p 960.42p 1,003.02p 19350
24/03/2010 1,050.96p 1,050.96p 1,029.41p 1,029.65p 24807
23/03/2010 1,024.33p 1,050.96p 1,020.42p 1,050.96p 6117
22/03/2010 1,029.65p 1,090.01p 1,015.45p 1,015.45p 10277
19/03/2010 1,036.75p 1,077.14p 1,029.65p 1,029.65p 2684
18/03/2010 1,072.26p 1,098.89p 1,029.65p 1,033.20p 31660
17/03/2010 1,086.46p 1,086.46p 1,066.15p 1,086.46p 5623
16/03/2010 1,100.66p 1,100.66p 1,065.16p 1,072.26p 15269
15/03/2010 1,098.89p 1,100.66p 1,067.25p 1,100.66p 5338
12/03/2010 1,100.66p 1,114.87p 1,079.36p 1,100.66p 29349
11/03/2010 1,015.45p 1,114.87p 1,013.68p 1,114.87p 34487
10/03/2010 947.99p 1,026.10p 947.99p 1,015.45p 19364
09/03/2010 937.34p 962.19p 937.34p 955.09p 21532
08/03/2010 949.77p 958.64p 923.14p 923.14p 9453
05/03/2010 956.87p 958.64p 923.24p 937.34p 1851
04/03/2010 958.64p 958.64p 923.14p 930.24p 34487
03/03/2010 994.15p 994.15p 937.34p 951.54p 88461
02/03/2010 951.54p 981.72p 944.44p 981.72p 31070
01/03/2010 958.64p 958.64p 930.59p 951.54p 3827
26/02/2010 935.56p 962.19p 926.69p 962.19p 4472
25/02/2010 937.34p 964.32p 923.14p 932.01p 4796
24/02/2010 908.93p 942.36p 894.73p 930.24p 45045
23/02/2010 944.44p 944.44p 900.50p 916.04p 12052
22/02/2010 958.64p 958.64p 935.56p 946.22p 3364
19/02/2010 960.42p 969.29p 930.24p 930.24p 3812
18/02/2010 972.84p 972.84p 972.84p 972.84p 4
17/02/2010 958.64p 972.84p 957.58p 972.84p 718
16/02/2010 972.84p 981.72p 951.41p 962.19p 1345
15/02/2010 923.14p 983.50p 923.14p 983.50p 9669
12/02/2010 958.64p 979.95p 923.14p 971.07p 10683
11/02/2010 981.72p 1,008.35p 958.64p 971.07p 11178
10/02/2010 1,027.88p 1,027.88p 987.05p 999.47p 54006
09/02/2010 994.15p 1,001.25p 958.64p 994.15p 2971
08/02/2010 979.95p 990.60p 972.84p 985.27p 15861
05/02/2010 1,013.68p 1,059.83p 947.99p 979.95p 16877
04/02/2010 1,043.85p 1,065.34p 1,031.43p 1,036.75p 8906
03/02/2010 1,077.58p 1,079.36p 1,049.18p 1,058.06p 19402
02/02/2010 1,098.89p 1,098.89p 1,056.28p 1,068.71p 22560
01/02/2010 1,034.98p 1,066.93p 1,033.20p 1,061.61p 11576
29/01/2010 1,052.73p 1,084.69p 1,031.43p 1,081.14p 4325
28/01/2010 1,066.93p 1,072.26p 1,042.08p 1,047.41p 15366
27/01/2010 1,058.06p 1,091.79p 1,036.75p 1,059.83p 10656
26/01/2010 1,084.69p 1,093.56p 1,045.63p 1,065.16p 30809
25/01/2010 1,043.85p 1,075.81p 1,043.85p 1,075.81p 807
22/01/2010 1,065.16p 1,097.11p 1,043.85p 1,050.96p 5695
21/01/2010 1,066.93p 1,093.56p 1,031.43p 1,038.53p 8325
20/01/2010 1,100.66p 1,100.66p 1,065.16p 1,077.58p 25058
19/01/2010 1,093.56p 1,100.66p 1,072.26p 1,093.56p 4578
18/01/2010 1,065.16p 1,100.66p 1,065.16p 1,100.66p 5849
15/01/2010 1,088.24p 1,096.76p 1,065.16p 1,088.24p 23133
14/01/2010 1,100.66p 1,100.66p 1,066.93p 1,081.14p 8319
13/01/2010 1,127.29p 1,127.29p 1,079.36p 1,107.76p 17835
12/01/2010 1,127.29p 1,127.29p 1,095.34p 1,127.29p 10027
11/01/2010 1,065.16p 1,148.60p 1,061.61p 1,127.29p 42711
08/01/2010 1,150.37p 1,171.67p 1,029.65p 1,054.51p 39928
07/01/2010 1,127.29p 1,157.47p 1,084.69p 1,137.94p 64330
06/01/2010 1,127.29p 1,171.67p 1,100.66p 1,121.97p 26552
05/01/2010 1,166.35p 1,171.67p 1,114.87p 1,166.35p 23320
04/01/2010 1,153.92p 1,153.92p 1,079.36p 1,153.92p 41557
31/12/2009 1,100.66p 1,153.92p 1,086.46p 1,136.17p 9314
30/12/2009 1,120.19p 1,129.07p 1,068.71p 1,068.71p 5551
29/12/2009 1,136.17p 1,136.17p 1,079.36p 1,107.76p 6055
24/12/2009 1,134.39p 1,136.17p 1,082.91p 1,082.91p 10312
23/12/2009 1,153.92p 1,153.92p 1,079.36p 1,114.87p 23731
22/12/2009 1,136.17p 1,153.92p 1,120.33p 1,152.15p 12949
21/12/2009 1,132.62p 1,136.17p 1,114.87p 1,136.17p 13462
18/12/2009 1,136.17p 1,150.37p 1,107.76p 1,125.52p 18430
17/12/2009 1,114.87p 1,134.20p 1,107.76p 1,120.19p 6422
16/12/2009 1,136.17p 1,153.92p 1,118.42p 1,134.39p 7171
15/12/2009 1,136.17p 1,171.67p 1,095.34p 1,157.47p 151745
14/12/2009 1,207.18p 1,207.18p 1,171.67p 1,207.18p 6741
11/12/2009 1,203.63p 1,214.28p 1,171.67p 1,207.18p 11506
10/12/2009 1,198.30p 1,234.80p 1,157.47p 1,192.98p 17887
09/12/2009 1,136.17p 1,210.73p 1,136.17p 1,182.33p 20011
08/12/2009 1,136.17p 1,185.88p 1,136.17p 1,171.67p 7569
07/12/2009 1,207.18p 1,207.18p 1,136.17p 1,139.72p 11612
04/12/2009 1,217.83p 1,235.87p 1,171.67p 1,178.77p 8496
03/12/2009 1,200.08p 1,265.72p 1,185.88p 1,242.68p 17972
02/12/2009 1,263.99p 1,263.99p 1,185.88p 1,214.28p 12112
01/12/2009 1,240.91p 1,278.19p 1,208.95p 1,249.79p 9503
30/11/2009 1,207.18p 1,242.68p 1,171.67p 1,228.48p 10296
27/11/2009 1,192.98p 1,214.28p 1,182.82p 1,203.63p 10049
26/11/2009 1,207.18p 1,224.93p 1,189.43p 1,192.98p 16533
25/11/2009 1,313.69p 1,313.69p 1,192.98p 1,207.18p 64001
24/11/2009 1,352.75p 1,381.23p 1,313.69p 1,342.10p 12499
23/11/2009 1,384.71p 1,384.71p 1,349.20p 1,366.95p 6385
20/11/2009 1,347.42p 1,384.71p 1,313.69p 1,382.93p 16000
19/11/2009 1,313.69p 1,348.70p 1,313.69p 1,313.69p 1426
18/11/2009 1,313.69p 1,349.20p 1,313.69p 1,349.20p 2066
17/11/2009 1,349.20p 1,349.20p 1,313.69p 1,319.02p 5213
16/11/2009 1,317.25p 1,349.20p 1,284.32p 1,349.20p 5119
13/11/2009 1,384.71p 1,384.71p 1,313.69p 1,335.00p 7732
12/11/2009 1,384.71p 1,406.01p 1,352.94p 1,374.05p 5319
11/11/2009 1,327.90p 1,384.71p 1,327.90p 1,359.85p 8053
10/11/2009 1,335.00p 1,342.10p 1,326.12p 1,331.45p 31605
09/11/2009 1,263.99p 1,345.65p 1,244.46p 1,324.35p 15990
06/11/2009 1,278.19p 1,331.45p 1,242.68p 1,242.68p 35722
05/11/2009 1,292.39p 1,313.69p 1,281.74p 1,281.74p 4392
04/11/2009 1,278.19p 1,278.19p 1,272.86p 1,276.41p 14075
03/11/2009 1,242.68p 1,278.19p 1,242.68p 1,263.99p 7824
02/11/2009 1,246.23p 1,276.41p 1,242.68p 1,276.41p 2841
30/10/2009 1,228.48p 1,306.59p 1,207.18p 1,256.89p 23696
29/10/2009 1,171.67p 1,221.38p 1,171.67p 1,214.28p 21779
28/10/2009 1,327.90p 1,327.90p 1,228.48p 1,228.48p 14824
27/10/2009 1,335.00p 1,347.42p 1,285.29p 1,320.80p 459499
26/10/2009 1,382.93p 1,382.93p 1,342.10p 1,342.10p 44297
23/10/2009 1,420.21p 1,439.74p 1,349.20p 1,365.18p 29636
22/10/2009 1,468.14p 1,478.79p 1,420.21p 1,443.29p 14155
21/10/2009 1,469.92p 1,491.22p 1,462.82p 1,473.47p 7008
20/10/2009 1,455.72p 1,491.22p 1,434.41p 1,478.79p 11531
19/10/2009 1,441.51p 1,455.72p 1,391.81p 1,455.72p 14916
16/10/2009 1,443.29p 1,443.29p 1,388.26p 1,406.01p 15253
15/10/2009 1,335.00p 1,420.21p 1,306.59p 1,411.33p 38887
14/10/2009 1,278.19p 1,319.02p 1,278.19p 1,310.14p 38059
13/10/2009 1,349.20p 1,349.20p 1,288.84p 1,306.59p 82933
12/10/2009 1,343.87p 1,343.87p 1,292.39p 1,331.45p 12254
09/10/2009 1,313.69p 1,347.42p 1,313.69p 1,327.90p 23095
08/10/2009 1,292.39p 1,349.20p 1,278.19p 1,310.14p 11054
07/10/2009 1,366.95p 1,370.50p 1,313.69p 1,338.55p 10681
06/10/2009 1,384.71p 1,384.71p 1,349.20p 1,384.71p 80442
05/10/2009 1,384.71p 1,384.71p 1,350.98p 1,381.15p 25670
02/10/2009 1,398.91p 1,414.88p 1,356.30p 1,356.30p 8046
01/10/2009 1,391.81p 1,459.27p 1,391.81p 1,420.21p 4985
30/09/2009 1,398.91p 1,469.92p 1,391.81p 1,469.92p 39422
29/09/2009 1,416.66p 1,416.66p 1,384.71p 1,384.71p 20566
28/09/2009 1,420.21p 1,420.21p 1,384.71p 1,420.21p 24727
25/09/2009 1,406.01p 1,420.21p 1,384.71p 1,420.21p 9458
24/09/2009 1,469.92p 1,469.92p 1,359.85p 1,384.71p 33220
23/09/2009 1,540.93p 1,540.93p 1,420.21p 1,459.27p 30451
22/09/2009 1,544.48p 1,579.98p 1,498.32p 1,546.25p 7627
21/09/2009 1,603.06p 1,603.06p 1,540.93p 1,540.93p 8454

*Close Price adjusted for both dividends and splits