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
18/10/2023 249.00p 249.99p 236.00p 236.00p 476648
17/10/2023 240.20p 252.00p 239.20p 250.20p 673567
16/10/2023 241.40p 251.15p 233.60p 247.60p 684452
13/10/2023 266.00p 269.80p 251.00p 251.80p 484623
12/10/2023 261.60p 264.99p 252.80p 254.00p 345240
11/10/2023 269.80p 277.79p 261.60p 262.00p 445082
10/10/2023 260.20p 273.60p 253.00p 269.20p 1056038
09/10/2023 286.00p 289.00p 262.20p 262.40p 585072
06/10/2023 284.80p 287.80p 268.80p 280.00p 336260
05/10/2023 287.80p 292.40p 271.00p 284.80p 331696
04/10/2023 282.20p 289.20p 273.00p 279.60p 592999
03/10/2023 311.80p 312.58p 288.80p 288.80p 539103
02/10/2023 316.80p 324.80p 307.80p 310.00p 320117
29/09/2023 313.60p 329.00p 313.00p 314.00p 520383
28/09/2023 321.20p 336.20p 308.60p 326.80p 285851
27/09/2023 333.20p 333.20p 307.40p 329.40p 261882
26/09/2023 329.80p 333.80p 305.10p 318.60p 674607
25/09/2023 334.60p 334.60p 309.40p 317.00p 557401
22/09/2023 346.00p 350.80p 333.80p 334.20p 657143
21/09/2023 365.00p 378.80p 347.80p 347.80p 650282
20/09/2023 375.40p 384.80p 357.00p 384.80p 522023
19/09/2023 338.80p 371.00p 331.65p 370.20p 782560
18/09/2023 346.00p 367.20p 332.20p 340.20p 584680
15/09/2023 375.20p 384.00p 351.00p 360.00p 6508087
14/09/2023 343.00p 388.40p 340.45p 374.80p 1022175
13/09/2023 348.80p 360.00p 331.60p 360.00p 503965
12/09/2023 330.00p 343.32p 330.00p 339.20p 245692
11/09/2023 335.40p 352.00p 330.48p 341.60p 216323
08/09/2023 335.20p 354.80p 326.00p 334.60p 256893
07/09/2023 341.60p 364.60p 341.20p 349.20p 327613
06/09/2023 353.80p 356.80p 342.00p 348.20p 264824
05/09/2023 355.00p 355.00p 330.20p 351.40p 330504
04/09/2023 316.00p 346.19p 316.00p 341.40p 200909
01/09/2023 340.20p 355.80p 324.40p 333.80p 293439
31/08/2023 370.00p 370.00p 337.00p 341.20p 555471
30/08/2023 351.00p 373.40p 346.24p 366.40p 326042
29/08/2023 332.40p 353.40p 315.20p 349.80p 330791
25/08/2023 315.00p 332.40p 315.00p 328.80p 149816
24/08/2023 339.60p 342.25p 317.60p 329.60p 357826
23/08/2023 305.00p 329.00p 305.00p 325.40p 343257
22/08/2023 306.20p 314.00p 305.00p 309.00p 298813
21/08/2023 314.80p 331.40p 305.20p 310.20p 137640
18/08/2023 316.80p 320.00p 305.20p 314.60p 215876
17/08/2023 318.80p 322.60p 309.07p 315.60p 148101
16/08/2023 315.00p 327.80p 315.00p 317.00p 291489
15/08/2023 331.00p 339.20p 318.29p 322.40p 150990
14/08/2023 331.80p 341.60p 323.20p 329.80p 116684
11/08/2023 311.60p 342.04p 311.00p 328.40p 141355
10/08/2023 328.60p 333.20p 317.35p 328.60p 319547
09/08/2023 327.00p 342.20p 322.60p 325.60p 317727
08/08/2023 321.00p 344.60p 321.00p 327.20p 339078
07/08/2023 351.20p 364.60p 327.40p 334.60p 341532
04/08/2023 349.00p 356.80p 336.85p 346.80p 136340
03/08/2023 369.00p 369.00p 342.00p 347.00p 157766
02/08/2023 363.80p 376.00p 345.60p 351.00p 360146
01/08/2023 368.80p 378.80p 351.60p 358.40p 257128
31/07/2023 361.00p 378.65p 345.00p 364.60p 378816
28/07/2023 375.00p 382.80p 346.20p 349.80p 249236
27/07/2023 365.00p 374.60p 352.00p 362.20p 454997
26/07/2023 368.80p 382.80p 350.66p 361.00p 307388
25/07/2023 372.60p 379.80p 329.56p 368.80p 1197931
24/07/2023 427.00p 431.80p 386.60p 389.80p 725288
21/07/2023 405.80p 444.80p 396.20p 430.00p 541358
20/07/2023 381.60p 410.00p 378.40p 408.80p 373847
19/07/2023 373.00p 394.40p 373.00p 393.00p 559437
18/07/2023 350.00p 372.00p 335.20p 372.00p 360159
17/07/2023 349.00p 352.00p 333.40p 335.80p 417916
14/07/2023 359.00p 365.18p 349.00p 351.20p 468535
13/07/2023 323.60p 368.00p 323.60p 359.40p 881034
12/07/2023 298.80p 334.20p 295.80p 331.80p 802071
11/07/2023 305.00p 307.80p 295.00p 303.80p 241554
10/07/2023 286.00p 300.00p 286.00p 293.00p 212602
07/07/2023 278.00p 300.80p 275.60p 297.40p 676933
06/07/2023 302.00p 302.00p 273.00p 276.20p 442153
05/07/2023 298.00p 319.20p 287.20p 288.80p 335845
04/07/2023 296.00p 309.60p 296.00p 303.40p 268491
03/07/2023 305.00p 309.60p 295.91p 300.00p 322419
30/06/2023 296.40p 309.91p 295.00p 303.60p 345314
29/06/2023 308.00p 320.00p 295.20p 300.20p 850286
28/06/2023 306.00p 322.00p 301.60p 304.60p 542426
27/06/2023 320.60p 338.00p 304.80p 307.80p 450354
26/06/2023 317.00p 343.01p 315.00p 327.00p 763582
23/06/2023 316.80p 322.80p 301.51p 313.00p 386899
22/06/2023 326.00p 343.00p 314.20p 321.80p 169052
21/06/2023 324.00p 338.00p 323.20p 326.60p 348924
20/06/2023 342.80p 346.80p 324.84p 335.60p 378724
19/06/2023 350.00p 355.60p 331.89p 334.80p 408872
16/06/2023 336.40p 354.80p 328.80p 348.00p 937928
15/06/2023 339.00p 339.00p 329.00p 336.40p 522902
14/06/2023 307.80p 335.96p 305.20p 333.80p 1076986
13/06/2023 299.60p 308.20p 286.20p 305.80p 497340
12/06/2023 290.00p 299.80p 282.20p 291.80p 282048
09/06/2023 285.00p 302.80p 285.00p 289.20p 335177
08/06/2023 280.00p 296.40p 280.00p 291.00p 404139
07/06/2023 293.20p 301.80p 282.00p 285.40p 630878
06/06/2023 296.00p 296.00p 281.00p 292.00p 297262
05/06/2023 304.20p 312.40p 285.67p 287.60p 371774
02/06/2023 295.00p 305.20p 291.60p 302.60p 535745
01/06/2023 278.00p 298.00p 278.00p 294.40p 1450254
31/05/2023 297.80p 309.20p 276.84p 278.60p 716520
30/05/2023 308.80p 310.00p 297.80p 297.80p 348795
26/05/2023 312.40p 317.80p 301.60p 303.00p 299506
25/05/2023 315.60p 318.80p 306.20p 310.80p 592386
24/05/2023 314.00p 325.00p 304.20p 308.00p 618451
23/05/2023 323.40p 330.60p 319.00p 325.20p 336027
22/05/2023 320.00p 330.20p 316.10p 323.00p 686471
19/05/2023 340.00p 340.20p 314.00p 327.60p 1903112
18/05/2023 327.00p 338.60p 320.00p 325.00p 429361
17/05/2023 329.00p 332.70p 310.80p 332.40p 526981
16/05/2023 330.00p 348.19p 328.00p 332.00p 474023
15/05/2023 350.00p 350.00p 330.00p 338.60p 1135852
12/05/2023 375.60p 375.60p 351.60p 357.00p 253869
11/05/2023 370.40p 379.40p 356.20p 356.20p 288198
10/05/2023 368.00p 376.00p 353.12p 367.00p 262023
09/05/2023 359.80p 381.00p 359.80p 368.00p 499774
05/05/2023 341.80p 377.72p 341.80p 375.40p 274521
04/05/2023 337.20p 360.00p 332.00p 359.60p 361604
03/05/2023 330.80p 349.40p 330.80p 338.40p 385169
02/05/2023 347.00p 356.80p 337.00p 341.20p 218197
28/04/2023 355.00p 355.00p 342.95p 349.40p 245730
27/04/2023 326.00p 344.40p 326.00p 344.40p 298313
26/04/2023 338.20p 339.00p 328.20p 332.60p 196976
25/04/2023 345.00p 349.80p 330.00p 334.20p 341501
24/04/2023 335.20p 350.40p 335.00p 340.60p 246592
21/04/2023 337.20p 349.20p 328.66p 340.00p 264558
20/04/2023 334.00p 351.60p 334.00p 341.00p 171996
19/04/2023 343.20p 358.60p 340.00p 343.40p 275470
18/04/2023 370.00p 372.20p 348.20p 351.20p 534831
17/04/2023 361.20p 370.80p 358.00p 367.40p 462041
14/04/2023 340.00p 362.00p 340.00p 360.40p 639460
13/04/2023 332.20p 347.00p 329.00p 339.20p 363264
12/04/2023 339.80p 351.00p 335.24p 338.60p 390911
11/04/2023 346.20p 347.60p 332.80p 339.80p 384933
06/04/2023 346.00p 354.40p 329.00p 332.20p 511551
05/04/2023 358.00p 371.00p 331.60p 341.00p 590793
04/04/2023 387.80p 393.80p 353.60p 353.60p 462583
03/04/2023 388.80p 400.80p 376.00p 385.60p 826811
31/03/2023 374.20p 395.10p 365.10p 391.00p 1048758
30/03/2023 317.20p 368.30p 313.30p 363.80p 1704218
29/03/2023 309.40p 323.40p 304.30p 315.30p 904816
28/03/2023 334.00p 334.00p 304.60p 307.90p 1543040
27/03/2023 338.90p 339.80p 320.60p 320.60p 1868192
24/03/2023 358.50p 370.57p 315.90p 325.70p 1725764
23/03/2023 342.00p 364.40p 340.10p 354.00p 1045585
22/03/2023 367.60p 367.60p 347.20p 355.00p 392519
21/03/2023 352.30p 367.60p 352.20p 367.60p 1507975
20/03/2023 384.30p 386.30p 350.00p 351.20p 458876
17/03/2023 401.60p 419.20p 374.70p 378.40p 513371
16/03/2023 390.00p 405.10p 386.20p 401.90p 593152
15/03/2023 420.00p 420.00p 372.00p 381.30p 983881
14/03/2023 390.00p 420.82p 390.00p 413.00p 428705
13/03/2023 425.00p 426.90p 390.00p 400.00p 469779
10/03/2023 422.50p 430.20p 404.00p 416.20p 477961
09/03/2023 415.00p 430.60p 403.00p 425.30p 408360
08/03/2023 427.20p 427.20p 407.08p 421.30p 867973
07/03/2023 448.20p 448.30p 426.00p 427.20p 354516
06/03/2023 444.60p 453.40p 431.98p 440.00p 380535
03/03/2023 427.30p 449.20p 425.30p 447.40p 432641
02/03/2023 416.00p 444.90p 416.00p 426.80p 344287
01/03/2023 428.90p 438.90p 420.09p 435.10p 681380
28/02/2023 415.00p 428.72p 413.10p 426.70p 746911
27/02/2023 411.80p 442.80p 406.90p 425.80p 737962
24/02/2023 440.40p 460.30p 412.00p 422.30p 380824
23/02/2023 428.00p 457.80p 428.00p 445.00p 265783
22/02/2023 434.00p 454.10p 421.60p 434.70p 550224
21/02/2023 450.00p 466.30p 434.50p 454.70p 610674
20/02/2023 443.00p 450.80p 429.20p 441.30p 249531
17/02/2023 459.10p 459.10p 435.40p 441.10p 233131
16/02/2023 460.50p 464.20p 435.00p 447.30p 550932
15/02/2023 441.00p 463.90p 430.10p 444.50p 1419723
14/02/2023 485.30p 492.85p 458.30p 459.40p 572358
13/02/2023 441.10p 480.04p 438.60p 464.80p 345823
10/02/2023 500.00p 500.00p 433.30p 458.90p 602738
09/02/2023 507.80p 511.60p 475.10p 478.20p 439396
08/02/2023 478.20p 518.00p 477.10p 491.70p 732777
07/02/2023 490.70p 496.20p 467.30p 471.30p 824796
06/02/2023 490.00p 498.90p 480.60p 487.10p 521346
03/02/2023 498.10p 501.60p 476.10p 501.60p 725787
02/02/2023 477.90p 511.80p 465.31p 501.40p 1440994
01/02/2023 478.00p 500.00p 468.30p 473.10p 695761
31/01/2023 462.00p 479.80p 444.90p 474.30p 730830
30/01/2023 427.40p 468.30p 426.75p 462.40p 1121053
27/01/2023 407.00p 427.05p 399.10p 424.80p 883514
26/01/2023 398.00p 416.30p 398.00p 409.00p 432096
25/01/2023 416.40p 416.40p 402.30p 406.60p 354193
24/01/2023 391.10p 430.00p 391.10p 416.40p 837289
23/01/2023 390.10p 393.10p 379.10p 386.90p 237084
20/01/2023 378.00p 390.90p 366.42p 380.00p 1198883
19/01/2023 420.00p 421.60p 371.71p 373.00p 494485
18/01/2023 384.30p 418.50p 384.30p 410.80p 411008
17/01/2023 402.90p 406.90p 380.00p 399.50p 504738
16/01/2023 405.00p 411.30p 380.20p 384.80p 1652351
13/01/2023 406.00p 429.10p 400.10p 413.50p 491979
12/01/2023 373.30p 415.00p 373.30p 404.00p 528310
11/01/2023 372.30p 392.70p 370.10p 388.50p 326484
10/01/2023 381.50p 384.00p 365.40p 373.40p 547099
09/01/2023 353.70p 386.03p 352.40p 377.50p 621875
06/01/2023 350.30p 361.90p 340.10p 355.60p 365881
05/01/2023 360.00p 375.40p 350.00p 352.80p 421498
04/01/2023 360.00p 374.00p 357.62p 369.80p 401562

*Close Price adjusted for both dividends and splits