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
27/09/2021 1,157.00p 1,171.00p 1,119.00p 1,140.00p 269342
24/09/2021 1,110.00p 1,173.00p 1,110.00p 1,140.00p 456388
23/09/2021 1,146.00p 1,191.00p 1,134.00p 1,161.00p 395918
22/09/2021 1,100.00p 1,143.35p 1,100.00p 1,134.00p 215153
21/09/2021 1,135.00p 1,148.00p 1,114.00p 1,124.00p 412310
20/09/2021 1,148.00p 1,161.00p 1,094.47p 1,135.00p 547836
17/09/2021 1,192.00p 1,208.00p 1,155.00p 1,170.00p 245456
16/09/2021 1,156.00p 1,186.00p 1,144.88p 1,180.00p 297628
15/09/2021 1,149.00p 1,186.00p 1,130.00p 1,161.00p 210488
14/09/2021 1,188.00p 1,188.00p 1,141.00p 1,178.00p 347036
13/09/2021 1,169.00p 1,199.00p 1,106.50p 1,170.00p 933020
10/09/2021 1,190.00p 1,228.10p 1,186.00p 1,193.00p 1794953
09/09/2021 1,197.00p 1,218.00p 1,183.00p 1,218.00p 1226111
08/09/2021 1,236.00p 1,248.00p 1,203.00p 1,219.00p 476534
07/09/2021 1,270.00p 1,270.00p 1,195.00p 1,242.00p 738081
06/09/2021 1,248.00p 1,278.20p 1,241.00p 1,250.00p 543664
03/09/2021 1,239.00p 1,264.00p 1,216.00p 1,264.00p 531028
02/09/2021 1,207.00p 1,238.00p 1,202.00p 1,238.00p 400153
01/09/2021 1,170.00p 1,214.00p 1,167.00p 1,214.00p 892911
31/08/2021 1,190.00p 1,195.00p 1,164.00p 1,179.00p 839180
30/08/2021 1,198.00p 1,198.00p 1,148.00p 1,170.00p 223300
27/08/2021 1,198.00p 1,198.00p 1,148.00p 1,170.00p 223300
26/08/2021 1,198.00p 1,203.00p 1,175.00p 1,180.00p 310762
25/08/2021 1,147.00p 1,194.00p 1,134.00p 1,180.00p 508252
24/08/2021 1,114.00p 1,148.00p 1,114.00p 1,146.00p 428148
23/08/2021 1,130.00p 1,130.00p 1,082.10p 1,111.00p 430698
20/08/2021 1,128.00p 1,133.00p 1,080.00p 1,123.00p 561031
19/08/2021 1,106.00p 1,131.00p 1,060.00p 1,129.00p 633658
18/08/2021 1,030.00p 1,110.00p 1,025.00p 1,110.00p 1004736
17/08/2021 1,043.00p 1,071.00p 1,011.00p 1,022.00p 405486
16/08/2021 1,023.00p 1,035.00p 1,007.00p 1,022.00p 658160
13/08/2021 1,059.00p 1,073.00p 1,028.00p 1,036.00p 584218
12/08/2021 1,079.00p 1,079.00p 1,052.00p 1,060.00p 325015
11/08/2021 1,074.00p 1,080.40p 1,043.00p 1,049.00p 281691
10/08/2021 1,055.00p 1,077.00p 1,030.00p 1,061.00p 486261
09/08/2021 1,028.00p 1,048.00p 1,010.00p 1,040.00p 443503
06/08/2021 985.00p 1,040.00p 964.47p 1,024.00p 683656
05/08/2021 1,006.00p 1,014.63p 897.00p 973.00p 1894710
04/08/2021 1,014.00p 1,030.00p 1,006.00p 1,011.00p 352506
03/08/2021 1,030.00p 1,034.00p 1,006.00p 1,014.00p 611035
02/08/2021 980.00p 1,026.00p 980.00p 1,020.00p 579019
30/07/2021 1,018.00p 1,037.00p 1,007.07p 1,009.00p 555348
29/07/2021 1,002.00p 1,023.00p 986.00p 1,017.00p 592063
28/07/2021 937.00p 1,009.00p 915.50p 1,002.00p 751571
27/07/2021 945.00p 948.00p 895.50p 925.00p 817216
26/07/2021 942.00p 966.50p 912.50p 918.50p 376723
23/07/2021 965.00p 965.00p 929.50p 955.50p 433995
22/07/2021 928.50p 960.00p 928.50p 932.00p 509712
21/07/2021 891.00p 931.50p 877.50p 927.50p 607161
20/07/2021 882.50p 899.00p 867.50p 882.00p 498411
19/07/2021 910.00p 919.50p 820.50p 881.00p 993612
16/07/2021 928.00p 959.50p 900.50p 908.00p 585966
15/07/2021 925.50p 955.00p 886.50p 910.50p 641205
14/07/2021 960.00p 960.00p 899.00p 944.00p 566418
13/07/2021 963.00p 987.50p 927.00p 949.50p 429583
12/07/2021 951.50p 985.60p 947.35p 962.00p 1028529
09/07/2021 963.50p 985.00p 933.50p 941.00p 690586
08/07/2021 980.00p 999.00p 939.50p 967.50p 625206
07/07/2021 1,034.00p 1,047.00p 990.00p 998.50p 487856
06/07/2021 982.50p 1,034.00p 979.00p 1,034.00p 811359
05/07/2021 1,066.00p 1,067.70p 997.00p 998.50p 327487
02/07/2021 1,070.00p 1,073.00p 1,036.00p 1,053.00p 364752
01/07/2021 1,057.00p 1,091.00p 1,020.00p 1,042.00p 433157
30/06/2021 1,146.00p 1,149.40p 1,047.00p 1,057.00p 650446
29/06/2021 1,089.00p 1,153.00p 1,087.00p 1,144.00p 1294430
28/06/2021 1,064.00p 1,090.00p 1,045.00p 1,082.00p 569611
25/06/2021 1,007.00p 1,061.00p 987.50p 1,048.00p 590844
24/06/2021 989.50p 1,026.00p 975.50p 1,020.00p 532076
23/06/2021 978.00p 996.00p 953.00p 982.00p 501985
22/06/2021 950.00p 971.00p 939.50p 969.00p 262098
21/06/2021 960.50p 962.00p 929.50p 959.50p 383487
18/06/2021 976.50p 988.41p 930.00p 938.50p 1067345
17/06/2021 1,034.00p 1,034.00p 931.00p 970.00p 862817
16/06/2021 1,011.00p 1,029.00p 989.00p 1,014.00p 204387
15/06/2021 1,050.00p 1,060.00p 950.00p 992.00p 640015
14/06/2021 1,001.00p 1,041.00p 988.50p 1,023.00p 292226
11/06/2021 999.50p 1,023.00p 976.50p 990.50p 265434
10/06/2021 1,040.00p 1,040.00p 972.50p 1,003.00p 555427
09/06/2021 1,035.00p 1,048.00p 1,005.00p 1,030.00p 240119
08/06/2021 993.50p 1,065.00p 987.50p 1,040.00p 609539
07/06/2021 1,008.00p 1,021.48p 972.50p 986.50p 436798
04/06/2021 1,027.00p 1,030.00p 970.00p 1,011.00p 654301
03/06/2021 1,050.00p 1,050.00p 1,016.00p 1,017.00p 534842
02/06/2021 1,111.00p 1,111.00p 1,026.00p 1,037.00p 506132
01/06/2021 1,115.00p 1,132.00p 1,076.00p 1,078.00p 622277
31/05/2021 1,064.00p 1,095.00p 1,056.00p 1,087.00p 457443
28/05/2021 1,064.00p 1,095.00p 1,056.00p 1,087.00p 457443
27/05/2021 1,072.00p 1,072.00p 1,029.00p 1,059.00p 609043
26/05/2021 1,038.00p 1,060.00p 1,007.00p 1,054.00p 422560
25/05/2021 1,021.00p 1,064.00p 1,003.00p 1,007.00p 440335
24/05/2021 1,072.00p 1,077.00p 1,023.00p 1,025.00p 464760
21/05/2021 988.50p 1,080.00p 976.00p 1,080.00p 969039
20/05/2021 984.50p 1,034.00p 971.09p 1,024.00p 850756
19/05/2021 969.50p 994.00p 941.87p 973.00p 852513
18/05/2021 983.50p 989.50p 956.50p 975.00p 590355
17/05/2021 1,032.00p 1,041.00p 930.00p 946.50p 762232
14/05/2021 995.50p 1,028.19p 947.63p 1,021.00p 703228
13/05/2021 950.00p 969.00p 926.00p 974.50p 1212584
12/05/2021 1,018.00p 1,053.00p 960.50p 972.50p 1289096
11/05/2021 1,000.00p 1,041.00p 965.50p 1,021.00p 1521275
10/05/2021 1,162.00p 1,162.00p 1,029.00p 1,051.00p 911660
07/05/2021 1,030.00p 1,149.00p 1,007.84p 1,127.00p 1232358
06/05/2021 1,120.00p 1,120.00p 1,012.00p 1,038.00p 3035457
05/05/2021 1,159.00p 1,206.97p 1,088.00p 1,117.00p 1008435
04/05/2021 1,344.00p 1,347.00p 1,149.00p 1,154.00p 1351541
03/05/2021 1,336.00p 1,341.00p 1,280.00p 1,336.00p 640779
30/04/2021 1,336.00p 1,341.00p 1,280.00p 1,336.00p 640779
29/04/2021 1,352.00p 1,352.00p 1,304.56p 1,336.00p 364204
28/04/2021 1,355.00p 1,369.37p 1,305.00p 1,321.00p 403871
27/04/2021 1,344.00p 1,380.00p 1,338.00p 1,352.00p 543034
26/04/2021 1,320.00p 1,363.00p 1,305.21p 1,341.00p 499165
23/04/2021 1,285.00p 1,318.00p 1,255.00p 1,312.00p 409110
22/04/2021 1,210.00p 1,310.00p 1,210.00p 1,292.00p 1284822
21/04/2021 1,148.00p 1,179.00p 1,131.00p 1,173.00p 498042
20/04/2021 1,186.00p 1,215.16p 1,140.00p 1,150.00p 723394
19/04/2021 1,236.00p 1,263.00p 1,191.00p 1,191.00p 741627
16/04/2021 1,186.00p 1,268.76p 1,186.00p 1,259.00p 1014989
15/04/2021 1,220.00p 1,242.00p 1,192.94p 1,210.00p 429032
14/04/2021 1,232.00p 1,249.00p 1,204.60p 1,227.00p 311130
13/04/2021 1,264.00p 1,264.00p 1,206.00p 1,232.00p 333708
12/04/2021 1,236.00p 1,241.21p 1,200.00p 1,220.00p 366912
09/04/2021 1,230.00p 1,250.00p 1,210.00p 1,250.00p 349959
08/04/2021 1,243.00p 1,269.00p 1,182.00p 1,230.00p 746305
07/04/2021 1,253.00p 1,272.00p 1,205.00p 1,229.00p 1163339
06/04/2021 1,260.00p 1,276.00p 1,231.00p 1,253.00p 673066
02/04/2021 1,270.00p 1,284.00p 1,237.00p 1,256.00p 994232
01/04/2021 1,270.00p 1,284.00p 1,237.00p 1,256.00p 994232
31/03/2021 1,178.00p 1,268.00p 1,178.00p 1,256.00p 1080698
30/03/2021 1,182.00p 1,182.00p 1,130.00p 1,170.00p 485861
29/03/2021 1,128.00p 1,206.00p 1,128.00p 1,164.00p 1342615
26/03/2021 1,106.00p 1,144.00p 1,092.00p 1,126.00p 480517
25/03/2021 1,110.00p 1,144.00p 1,054.00p 1,090.00p 997065
24/03/2021 1,110.00p 1,158.00p 1,097.53p 1,126.00p 724159
23/03/2021 1,140.00p 1,180.00p 1,116.00p 1,130.00p 847534
22/03/2021 1,118.00p 1,172.00p 1,090.00p 1,172.00p 1372253
19/03/2021 1,198.00p 1,198.00p 1,104.00p 1,130.00p 2557954
18/03/2021 1,106.00p 1,194.00p 1,060.00p 1,192.00p 2570109
17/03/2021 1,122.00p 1,174.00p 1,100.00p 1,108.00p 506549
16/03/2021 1,138.00p 1,150.00p 1,090.00p 1,150.00p 453906
15/03/2021 1,184.00p 1,208.00p 1,086.00p 1,122.00p 383258
12/03/2021 1,242.00p 1,256.00p 1,136.80p 1,158.00p 614049
11/03/2021 1,220.00p 1,264.00p 1,200.00p 1,230.00p 1064735
10/03/2021 1,190.00p 1,216.00p 1,108.00p 1,196.00p 1262951
09/03/2021 1,020.00p 1,160.00p 1,009.35p 1,150.00p 1475868
08/03/2021 1,100.00p 1,108.00p 963.00p 1,034.00p 2103900
05/03/2021 1,050.00p 1,136.00p 1,040.00p 1,070.00p 1303545
04/03/2021 1,178.00p 1,198.00p 1,056.00p 1,080.00p 1903345
03/03/2021 1,258.00p 1,278.00p 1,156.00p 1,196.00p 560563
02/03/2021 1,272.00p 1,288.00p 1,236.00p 1,250.00p 921965
01/03/2021 1,270.00p 1,298.00p 1,226.15p 1,260.00p 639169
26/02/2021 1,206.00p 1,282.00p 1,183.05p 1,248.00p 641473
25/02/2021 1,320.00p 1,326.00p 1,230.00p 1,242.00p 521511
24/02/2021 1,290.00p 1,370.00p 1,254.25p 1,300.00p 996967
23/02/2021 1,280.00p 1,324.00p 1,102.00p 1,310.00p 2325397
22/02/2021 1,360.00p 1,384.00p 1,302.00p 1,326.00p 569728
19/02/2021 1,222.00p 1,390.00p 1,210.00p 1,388.00p 995728
18/02/2021 1,404.00p 1,426.00p 1,252.00p 1,292.00p 1656558
17/02/2021 1,488.00p 1,488.00p 1,420.00p 1,440.00p 846108
16/02/2021 1,474.00p 1,522.00p 1,462.00p 1,488.00p 508333
15/02/2021 1,540.00p 1,560.00p 1,450.16p 1,466.00p 441108
12/02/2021 1,534.00p 1,538.00p 1,488.00p 1,528.00p 421938
11/02/2021 1,490.00p 1,522.00p 1,436.00p 1,520.00p 390991
10/02/2021 1,468.00p 1,518.00p 1,411.57p 1,504.00p 682752
09/02/2021 1,530.00p 1,554.00p 1,406.00p 1,438.00p 601044
08/02/2021 1,564.00p 1,586.00p 1,494.00p 1,540.00p 354050
05/02/2021 1,560.00p 1,616.00p 1,526.00p 1,576.00p 639686
04/02/2021 1,486.00p 1,582.00p 1,484.00p 1,546.00p 654128
03/02/2021 1,450.00p 1,518.00p 1,426.00p 1,496.00p 733325
02/02/2021 1,400.00p 1,442.00p 1,384.00p 1,436.00p 679590
01/02/2021 1,332.00p 1,440.00p 1,322.00p 1,368.00p 915951
29/01/2021 1,354.00p 1,394.67p 1,300.00p 1,326.00p 734135
28/01/2021 1,406.00p 1,446.00p 1,180.00p 1,418.00p 2610834
27/01/2021 1,620.00p 1,626.00p 1,438.00p 1,474.00p 1572505
26/01/2021 1,484.00p 1,606.00p 1,472.00p 1,588.00p 774133
25/01/2021 1,554.00p 1,596.00p 1,472.00p 1,482.00p 855014
22/01/2021 1,488.00p 1,528.00p 1,446.00p 1,502.00p 732696
21/01/2021 1,440.00p 1,504.57p 1,430.00p 1,476.00p 595784
20/01/2021 1,416.00p 1,450.00p 1,402.00p 1,426.00p 759998
19/01/2021 1,394.00p 1,424.00p 1,388.00p 1,420.00p 1066289
18/01/2021 1,362.00p 1,400.00p 1,332.00p 1,392.00p 1017575
15/01/2021 1,426.00p 1,458.00p 1,356.00p 1,400.00p 2789977
14/01/2021 1,466.00p 1,490.00p 1,408.00p 1,432.00p 788302
13/01/2021 1,394.00p 1,446.00p 1,390.40p 1,436.00p 690758
12/01/2021 1,354.00p 1,404.10p 1,310.00p 1,390.00p 1159251
11/01/2021 1,404.00p 1,420.00p 1,284.00p 1,316.00p 1419616
08/01/2021 1,426.00p 1,490.00p 1,370.00p 1,410.00p 986481
07/01/2021 1,316.00p 1,444.00p 1,312.00p 1,420.00p 1218843
06/01/2021 1,326.00p 1,326.00p 1,242.60p 1,300.00p 927819
05/01/2021 1,304.00p 1,336.00p 1,242.00p 1,292.00p 711692
04/01/2021 1,344.00p 1,374.00p 1,302.00p 1,308.00p 648700
31/12/2020 1,342.00p 1,346.00p 1,282.00p 1,320.00p 171616
30/12/2020 1,280.00p 1,357.18p 1,232.00p 1,304.00p 720129
29/12/2020 1,400.00p 1,445.20p 1,261.03p 1,286.00p 1120769
28/12/2020 1,212.00p 1,288.00p 1,210.00p 1,270.00p 276383
24/12/2020 1,212.00p 1,288.00p 1,210.00p 1,270.00p 276383
23/12/2020 1,214.00p 1,246.00p 1,200.00p 1,200.00p 648658
22/12/2020 1,164.00p 1,222.00p 1,156.00p 1,200.00p 538946
21/12/2020 1,122.00p 1,182.00p 1,086.00p 1,156.00p 654434
18/12/2020 1,148.00p 1,164.00p 1,110.00p 1,138.00p 559308
17/12/2020 1,122.00p 1,152.00p 1,119.22p 1,142.00p 708138

*Close Price adjusted for both dividends and splits