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
25/03/2022 740.50p 784.50p 735.00p 747.00p 721961
24/03/2022 740.00p 750.00p 718.50p 741.00p 462165
23/03/2022 755.00p 763.00p 730.00p 740.00p 774976
22/03/2022 715.50p 749.50p 711.00p 749.50p 542275
21/03/2022 750.00p 754.00p 704.00p 723.00p 492490
18/03/2022 725.50p 743.00p 681.50p 736.00p 1026362
17/03/2022 740.50p 788.50p 675.50p 707.00p 1774105
16/03/2022 732.50p 768.76p 716.81p 762.50p 872176
15/03/2022 731.00p 759.00p 694.00p 731.00p 991083
14/03/2022 799.00p 804.50p 742.50p 760.00p 656761
11/03/2022 730.00p 805.00p 730.00p 769.50p 976180
10/03/2022 792.50p 804.50p 723.50p 742.00p 1541963
09/03/2022 775.00p 823.79p 747.50p 784.50p 1634417
08/03/2022 670.00p 763.00p 646.00p 754.00p 1797515
07/03/2022 596.50p 687.00p 576.50p 662.50p 888823
04/03/2022 655.00p 655.00p 602.50p 606.50p 654518
03/03/2022 651.50p 683.44p 618.50p 624.00p 898302
02/03/2022 640.00p 723.00p 626.83p 669.50p 1418000
01/03/2022 737.50p 749.05p 640.50p 646.50p 2243541
28/02/2022 607.50p 726.10p 600.00p 712.00p 2828373
25/02/2022 591.50p 644.00p 556.00p 629.00p 2291892
24/02/2022 490.00p 573.50p 481.20p 565.00p 2150169
23/02/2022 552.00p 552.00p 523.00p 527.50p 578556
22/02/2022 504.50p 552.20p 494.36p 531.50p 792614
21/02/2022 543.00p 571.50p 517.50p 533.50p 952777
18/02/2022 580.00p 586.20p 560.00p 563.50p 856369
17/02/2022 603.50p 609.50p 579.00p 582.00p 548299
16/02/2022 602.00p 611.50p 572.50p 598.00p 1413420
15/02/2022 560.00p 599.50p 551.50p 598.00p 896257
14/02/2022 562.00p 574.50p 536.00p 558.00p 1197372
11/02/2022 574.00p 600.00p 550.00p 578.00p 1488191
10/02/2022 660.00p 664.66p 554.00p 578.50p 3251168
09/02/2022 585.50p 676.00p 571.00p 660.00p 5840789
08/02/2022 537.00p 548.00p 501.00p 517.00p 874929
07/02/2022 517.00p 539.87p 516.00p 533.00p 828034
04/02/2022 560.00p 572.00p 516.17p 525.50p 971429
03/02/2022 599.50p 599.50p 547.00p 553.50p 1150707
02/02/2022 600.00p 631.50p 590.50p 604.50p 1010192
01/02/2022 616.50p 636.00p 579.00p 588.50p 846998
31/01/2022 566.00p 608.50p 555.00p 608.50p 819411
28/01/2022 586.00p 586.00p 515.00p 546.00p 1521477
27/01/2022 587.50p 593.50p 562.00p 574.50p 1150100
26/01/2022 583.00p 616.50p 560.00p 604.00p 1267383
25/01/2022 600.00p 618.24p 550.00p 559.50p 1468195
24/01/2022 651.50p 656.02p 589.00p 600.50p 1808535
21/01/2022 680.50p 696.00p 640.62p 655.00p 926354
20/01/2022 678.00p 704.69p 661.00p 703.50p 1485535
19/01/2022 693.00p 712.50p 667.04p 672.00p 1386769
18/01/2022 765.00p 778.50p 705.50p 710.00p 1622660
17/01/2022 781.50p 785.00p 768.00p 779.00p 1080153
14/01/2022 817.50p 824.50p 768.50p 770.00p 1169436
13/01/2022 846.50p 861.00p 813.00p 826.00p 543473
12/01/2022 850.00p 874.50p 836.50p 845.00p 608707
10/01/2022 882.00p 899.50p 839.00p 845.50p 622498
07/01/2022 890.50p 908.50p 870.00p 885.50p 370792
06/01/2022 931.00p 948.50p 875.00p 887.00p 994421
05/01/2022 952.50p 973.75p 926.50p 954.00p 519049
04/01/2022 1,005.00p 1,018.00p 954.50p 961.50p 829820
03/01/2022 975.50p 999.00p 967.00p 996.50p 135735
31/12/2021 975.50p 999.00p 967.00p 996.50p 135735
30/12/2021 937.00p 985.00p 932.50p 983.50p 389520
29/12/2021 986.00p 997.00p 936.94p 949.00p 457700
28/12/2021 990.00p 1,000.00p 982.50p 1,000.00p 53214
27/12/2021 990.00p 1,000.00p 982.50p 1,000.00p 53214
24/12/2021 990.00p 1,000.00p 982.50p 1,000.00p 53214
23/12/2021 1,011.00p 1,012.00p 973.00p 985.00p 199536
22/12/2021 970.00p 991.50p 965.50p 990.50p 275876
21/12/2021 949.00p 971.50p 940.50p 965.50p 309022
20/12/2021 934.50p 953.50p 924.50p 943.00p 265914
17/12/2021 965.00p 988.50p 912.00p 965.00p 717675
16/12/2021 975.00p 1,033.00p 932.50p 976.00p 623546
15/12/2021 936.00p 960.50p 926.12p 930.00p 383437
14/12/2021 975.00p 986.00p 934.50p 937.00p 334171
13/12/2021 993.00p 997.40p 953.50p 955.00p 392303
10/12/2021 1,003.00p 1,027.00p 976.00p 989.00p 311393
09/12/2021 1,080.00p 1,080.00p 1,005.00p 1,011.00p 471033
08/12/2021 1,071.00p 1,074.74p 1,041.00p 1,046.00p 501355
07/12/2021 1,007.00p 1,066.00p 990.50p 1,059.00p 374310
06/12/2021 982.00p 993.00p 950.50p 987.50p 384120
03/12/2021 1,016.00p 1,049.00p 965.67p 974.50p 385095
02/12/2021 1,082.00p 1,097.40p 1,018.00p 1,022.00p 466211
01/12/2021 1,087.00p 1,118.00p 1,072.00p 1,111.00p 439655
30/11/2021 1,092.00p 1,131.00p 1,067.00p 1,108.00p 465974
29/11/2021 1,085.00p 1,114.00p 1,058.00p 1,102.00p 271147
26/11/2021 1,090.00p 1,093.00p 1,045.00p 1,058.00p 390523
25/11/2021 1,100.00p 1,122.00p 1,085.00p 1,120.00p 244957
24/11/2021 1,051.00p 1,099.00p 1,051.00p 1,082.00p 325352
23/11/2021 1,140.00p 1,141.00p 1,060.00p 1,088.00p 527415
22/11/2021 1,110.00p 1,170.00p 1,110.00p 1,148.00p 339124
19/11/2021 1,121.00p 1,162.00p 1,105.00p 1,159.00p 434837
18/11/2021 1,190.00p 1,190.00p 1,113.00p 1,139.00p 357845
17/11/2021 1,164.00p 1,191.00p 1,141.00p 1,169.00p 230347
16/11/2021 1,160.00p 1,187.00p 1,127.00p 1,177.00p 401273
15/11/2021 1,148.00p 1,189.00p 1,142.00p 1,169.00p 264286
12/11/2021 1,145.00p 1,189.60p 1,133.00p 1,178.00p 812735
11/11/2021 1,189.00p 1,198.00p 1,127.00p 1,142.00p 527329
10/11/2021 1,192.00p 1,203.00p 1,154.00p 1,190.00p 625460
09/11/2021 1,150.00p 1,194.00p 1,123.99p 1,184.00p 808721
08/11/2021 1,200.00p 1,200.00p 1,165.00p 1,181.00p 265555
05/11/2021 1,205.00p 1,211.00p 1,164.00p 1,173.00p 388723
04/11/2021 1,200.00p 1,225.00p 1,190.00p 1,206.00p 396878
03/11/2021 1,235.00p 1,235.00p 1,183.00p 1,188.00p 401632
02/11/2021 1,258.00p 1,263.79p 1,210.00p 1,221.00p 567702
01/11/2021 1,270.00p 1,283.93p 1,244.00p 1,254.00p 305048
29/10/2021 1,238.00p 1,272.00p 1,214.40p 1,245.00p 479015
28/10/2021 1,221.00p 1,238.00p 1,196.14p 1,238.00p 313719
27/10/2021 1,190.00p 1,222.00p 1,180.00p 1,222.00p 514589
26/10/2021 1,149.00p 1,200.00p 1,118.00p 1,198.00p 687679
25/10/2021 1,134.00p 1,134.00p 1,084.00p 1,124.00p 346446
22/10/2021 1,161.00p 1,180.00p 1,110.00p 1,120.00p 298129
21/10/2021 1,118.00p 1,177.00p 1,101.00p 1,172.00p 504739
20/10/2021 1,100.00p 1,143.00p 1,100.00p 1,127.00p 886450
19/10/2021 1,034.00p 1,113.00p 1,034.00p 1,105.00p 542701
18/10/2021 1,127.00p 1,127.00p 1,047.00p 1,070.00p 421698
15/10/2021 1,079.00p 1,103.00p 1,067.00p 1,081.00p 832016
14/10/2021 1,110.00p 1,140.00p 1,007.16p 1,110.00p 800948
13/10/2021 1,042.00p 1,106.30p 1,031.00p 1,092.00p 574482
12/10/2021 951.00p 1,042.00p 951.00p 1,040.00p 709240
11/10/2021 1,006.00p 1,006.00p 935.50p 986.00p 382420
08/10/2021 1,000.00p 1,007.48p 968.00p 972.00p 405203
07/10/2021 980.00p 1,000.00p 944.00p 987.50p 664805
06/10/2021 991.00p 995.11p 939.70p 959.00p 940851
05/10/2021 1,000.00p 1,030.00p 993.88p 998.00p 792419
04/10/2021 1,051.00p 1,067.00p 1,008.00p 1,015.00p 551163
01/10/2021 1,053.00p 1,110.00p 1,038.50p 1,066.00p 535437
30/09/2021 1,078.00p 1,149.00p 1,059.00p 1,076.00p 469129
29/09/2021 1,093.00p 1,135.00p 1,061.00p 1,115.00p 476031
28/09/2021 1,147.00p 1,157.00p 1,098.69p 1,116.00p 363671
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

*Close Price adjusted for both dividends and splits