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
17/04/2020 353.50p 359.50p 344.47p 349.50p 424987
16/04/2020 328.00p 344.50p 318.00p 336.00p 262632
15/04/2020 360.00p 368.52p 322.31p 327.00p 682471
14/04/2020 359.50p 369.00p 348.00p 360.00p 587827
09/04/2020 343.00p 359.50p 342.00p 351.00p 569471
08/04/2020 354.00p 357.50p 335.50p 342.50p 255804
07/04/2020 346.00p 365.07p 340.60p 353.50p 613886
06/04/2020 317.00p 352.50p 317.00p 337.00p 599843
03/04/2020 329.00p 330.00p 312.90p 325.00p 252269
02/04/2020 325.00p 336.60p 312.50p 323.00p 250122
01/04/2020 330.00p 357.65p 316.55p 325.00p 553762
31/03/2020 351.00p 364.00p 333.40p 335.00p 441340
30/03/2020 342.00p 349.75p 316.00p 345.00p 356265
27/03/2020 360.00p 366.96p 334.98p 345.00p 800575
26/03/2020 334.00p 374.02p 319.00p 370.00p 421396
25/03/2020 326.00p 350.00p 312.00p 334.00p 914808
24/03/2020 288.00p 316.00p 283.75p 314.00p 987925
23/03/2020 296.00p 296.00p 259.61p 276.00p 972922
20/03/2020 290.00p 306.00p 272.70p 290.00p 1040630
19/03/2020 238.00p 278.00p 238.00p 260.00p 875450
18/03/2020 271.00p 277.00p 231.00p 236.00p 1095373
17/03/2020 322.00p 323.00p 266.00p 280.00p 1315094
16/03/2020 315.00p 329.00p 277.00p 307.00p 1010889
13/03/2020 320.00p 384.00p 300.70p 341.00p 1253964
12/03/2020 328.00p 336.15p 297.00p 300.00p 710893
11/03/2020 372.00p 380.00p 347.00p 349.00p 589648
10/03/2020 363.00p 381.53p 357.00p 357.00p 868112
09/03/2020 360.00p 378.00p 321.00p 357.00p 1263770
06/03/2020 398.00p 406.02p 368.00p 390.00p 715635
05/03/2020 431.00p 440.00p 404.65p 412.00p 543998
04/03/2020 428.00p 433.00p 406.00p 423.00p 758569
03/03/2020 410.00p 430.52p 410.00p 421.00p 1707440
02/03/2020 420.00p 429.85p 381.00p 392.00p 1901272
28/02/2020 370.00p 395.00p 340.00p 387.00p 1625539
27/02/2020 423.00p 424.00p 394.00p 408.00p 1159091
26/02/2020 409.00p 432.00p 385.00p 427.00p 1570341
25/02/2020 438.00p 449.02p 399.40p 430.00p 1132396
24/02/2020 425.00p 446.00p 400.00p 438.00p 1427857
21/02/2020 482.00p 487.22p 441.00p 469.00p 1068666
20/02/2020 516.00p 516.03p 444.28p 481.00p 1817214
19/02/2020 518.00p 518.00p 497.00p 506.00p 680684
18/02/2020 520.00p 532.03p 487.00p 508.00p 1271605
17/02/2020 497.00p 517.45p 487.04p 510.00p 910849
14/02/2020 495.00p 499.00p 476.00p 490.00p 738335
13/02/2020 490.00p 500.00p 472.00p 492.00p 842232
12/02/2020 500.00p 522.00p 475.00p 491.00p 2199095
11/02/2020 454.00p 494.00p 450.00p 482.00p 1261468
10/02/2020 445.00p 448.00p 436.00p 448.00p 1032387
07/02/2020 412.00p 439.00p 403.00p 437.00p 1575374
06/02/2020 390.00p 412.35p 386.08p 399.00p 962717
05/02/2020 403.00p 410.20p 372.80p 384.00p 1357240
04/02/2020 410.00p 419.00p 396.00p 403.00p 889903
03/02/2020 427.00p 435.00p 400.00p 408.00p 711633
31/01/2020 442.00p 442.00p 418.00p 422.00p 676851
30/01/2020 436.00p 443.00p 432.00p 435.00p 1041702
29/01/2020 414.00p 440.00p 410.00p 434.00p 944841
28/01/2020 408.00p 414.00p 399.00p 410.00p 506332
27/01/2020 403.00p 409.00p 392.00p 392.00p 732794
24/01/2020 376.00p 408.00p 375.48p 400.00p 959897
23/01/2020 412.00p 425.00p 370.00p 378.00p 1241156
22/01/2020 365.00p 404.00p 320.00p 392.00p 11995730
21/01/2020 362.00p 362.00p 342.15p 347.00p 393417
20/01/2020 348.00p 374.00p 344.00p 360.00p 797565
17/01/2020 340.00p 366.00p 331.35p 338.00p 1017440
16/01/2020 309.00p 342.00p 309.00p 339.00p 892887
15/01/2020 286.00p 313.00p 286.00p 309.00p 542201
14/01/2020 289.00p 295.00p 285.00p 289.00p 374781
13/01/2020 280.00p 295.00p 277.00p 290.00p 470638
10/01/2020 275.00p 285.00p 272.00p 277.00p 775958
09/01/2020 268.00p 274.00p 268.00p 272.00p 332846
08/01/2020 270.00p 274.67p 265.76p 270.00p 438180
07/01/2020 264.00p 270.00p 264.00p 270.00p 189995
06/01/2020 276.00p 276.00p 255.84p 265.00p 322990
03/01/2020 270.00p 274.00p 265.00p 273.00p 200693
02/01/2020 264.00p 276.00p 262.37p 269.00p 509675
31/12/2019 256.00p 264.00p 256.00p 262.00p 170659
30/12/2019 250.00p 264.00p 248.80p 256.00p 170417
27/12/2019 247.00p 250.00p 241.00p 247.00p 77912
24/12/2019 240.00p 247.00p 240.00p 247.00p 168367
23/12/2019 244.00p 245.00p 240.00p 240.00p 137163
20/12/2019 245.00p 245.00p 238.00p 244.00p 236252
19/12/2019 241.00p 244.00p 238.00p 240.00p 174113
18/12/2019 235.00p 241.00p 231.00p 237.00p 375331
17/12/2019 231.00p 234.15p 230.00p 230.00p 248122
16/12/2019 232.00p 233.00p 226.00p 228.00p 455217
13/12/2019 232.00p 232.00p 223.00p 224.00p 2726839
12/12/2019 230.00p 232.00p 223.00p 224.00p 339364
11/12/2019 234.00p 234.00p 222.00p 224.00p 303922
10/12/2019 242.00p 245.00p 226.70p 233.00p 251782
09/12/2019 250.00p 250.00p 243.00p 244.00p 342451
06/12/2019 238.00p 250.00p 235.00p 245.00p 543299
05/12/2019 234.00p 238.00p 234.00p 238.00p 136270
04/12/2019 238.00p 240.00p 230.00p 236.00p 661882
03/12/2019 222.00p 238.00p 222.00p 232.00p 446361
02/12/2019 213.00p 222.00p 212.30p 222.00p 497691
29/11/2019 214.00p 214.00p 210.00p 213.00p 311514
28/11/2019 217.00p 217.00p 211.00p 212.00p 13430
27/11/2019 213.00p 217.00p 210.15p 213.00p 148591
26/11/2019 214.00p 217.00p 213.00p 213.00p 90847
25/11/2019 214.00p 216.50p 213.00p 214.00p 71816
22/11/2019 214.00p 217.00p 211.00p 216.00p 136364
21/11/2019 213.00p 218.10p 208.00p 211.00p 430526
20/11/2019 215.00p 217.00p 212.00p 215.00p 175950
19/11/2019 215.00p 218.00p 212.78p 214.00p 365813
18/11/2019 218.00p 223.00p 211.00p 214.00p 572943
15/11/2019 213.00p 218.00p 212.00p 215.00p 103167
14/11/2019 220.00p 220.00p 211.00p 213.00p 170044
13/11/2019 218.00p 218.00p 213.00p 214.00p 109876
12/11/2019 215.00p 220.00p 214.00p 216.50p 297106
11/11/2019 221.00p 221.00p 213.00p 215.00p 95031
08/11/2019 220.00p 220.00p 214.00p 215.00p 693049
07/11/2019 214.00p 221.00p 209.50p 216.00p 344400
06/11/2019 210.00p 213.00p 209.00p 211.00p 424529
05/11/2019 210.00p 213.55p 209.00p 209.00p 123298
04/11/2019 210.00p 211.48p 207.00p 210.00p 199777
01/11/2019 207.00p 212.18p 207.00p 207.00p 41742
31/10/2019 214.00p 214.00p 207.00p 207.00p 133369
30/10/2019 208.00p 217.16p 207.79p 210.00p 250844
29/10/2019 208.00p 210.00p 206.00p 208.00p 112778
28/10/2019 214.00p 214.00p 206.00p 207.00p 194952
25/10/2019 208.00p 213.41p 207.00p 210.00p 582054
24/10/2019 209.00p 214.00p 206.00p 210.00p 224400
23/10/2019 220.00p 220.00p 209.00p 209.00p 129979
22/10/2019 215.00p 216.00p 211.00p 211.00p 1545522
21/10/2019 213.00p 219.00p 212.00p 213.00p 222035
18/10/2019 212.00p 215.00p 210.00p 212.00p 81750
17/10/2019 216.00p 216.00p 208.00p 212.00p 73410
16/10/2019 219.00p 220.00p 209.00p 215.00p 166587
15/10/2019 221.00p 221.00p 217.00p 220.00p 135615
14/10/2019 220.00p 226.60p 216.00p 220.00p 188366
11/10/2019 217.00p 219.95p 213.20p 218.00p 301380
10/10/2019 217.00p 220.00p 215.00p 215.00p 128294
09/10/2019 218.00p 218.00p 215.00p 218.00p 55550
08/10/2019 218.00p 220.00p 215.00p 219.00p 66775
07/10/2019 221.00p 221.00p 214.00p 215.00p 195269
04/10/2019 217.00p 219.00p 213.00p 217.00p 365726
03/10/2019 218.00p 220.00p 212.00p 217.00p 184339
02/10/2019 212.00p 218.00p 208.00p 216.00p 224420
01/10/2019 214.00p 218.00p 203.00p 208.00p 274778
30/09/2019 220.00p 220.00p 212.00p 213.00p 315437
27/09/2019 216.00p 219.00p 214.00p 216.50p 202615
26/09/2019 214.00p 217.00p 212.20p 216.00p 394255
25/09/2019 202.00p 215.00p 199.00p 211.00p 129950
24/09/2019 202.00p 203.00p 198.50p 201.00p 67608
23/09/2019 201.00p 202.70p 198.00p 198.00p 112822
20/09/2019 194.00p 199.50p 193.00p 198.00p 1920157
19/09/2019 195.00p 198.15p 192.50p 194.00p 70953
18/09/2019 201.00p 201.00p 190.00p 195.50p 91566
17/09/2019 197.00p 201.80p 196.00p 197.00p 57744
16/09/2019 199.50p 204.00p 196.00p 199.50p 350958
13/09/2019 194.00p 200.00p 194.00p 199.00p 2860536
12/09/2019 193.00p 194.50p 189.82p 191.50p 158232
11/09/2019 189.00p 193.00p 189.00p 193.00p 43523
10/09/2019 192.00p 193.50p 188.00p 189.00p 34501
09/09/2019 193.00p 193.50p 189.90p 191.00p 27027
06/09/2019 188.50p 193.00p 188.50p 191.00p 101115
05/09/2019 188.50p 191.00p 188.50p 190.00p 82721
04/09/2019 183.00p 186.50p 183.00p 185.50p 109778
03/09/2019 178.00p 184.00p 177.90p 183.00p 60133
02/09/2019 177.00p 179.50p 177.00p 177.00p 24680
30/08/2019 176.00p 181.50p 175.00p 175.00p 99910
29/08/2019 179.47p 179.50p 174.50p 175.00p 95875
28/08/2019 180.00p 180.00p 174.50p 177.50p 51663
27/08/2019 178.00p 181.50p 172.00p 176.50p 64863
23/08/2019 180.00p 180.50p 177.00p 178.00p 32877
22/08/2019 183.00p 183.50p 178.00p 180.00p 36494
21/08/2019 179.00p 182.50p 176.50p 177.00p 90986
20/08/2019 182.00p 182.00p 177.00p 179.00p 19595
19/08/2019 178.00p 179.00p 175.50p 177.50p 36117
16/08/2019 178.00p 178.00p 173.00p 177.00p 48075
15/08/2019 178.00p 178.40p 169.00p 178.00p 138953
14/08/2019 179.50p 184.50p 176.40p 177.00p 155442
13/08/2019 184.50p 184.50p 178.00p 182.00p 152506
12/08/2019 184.00p 185.00p 178.00p 180.00p 85544
09/08/2019 185.00p 187.50p 182.00p 185.00p 75039
08/08/2019 184.50p 189.50p 180.50p 187.00p 33767
07/08/2019 188.00p 190.22p 182.50p 184.00p 94681
06/08/2019 188.00p 191.50p 186.00p 189.00p 124766
05/08/2019 187.00p 191.56p 186.00p 188.00p 61378
02/08/2019 193.00p 195.59p 186.00p 187.00p 83196
01/08/2019 190.00p 195.00p 188.50p 193.50p 70914
31/07/2019 197.50p 202.00p 191.00p 191.00p 58399
30/07/2019 197.00p 205.00p 197.00p 198.00p 101111
29/07/2019 201.00p 201.00p 196.00p 198.00p 1083401
26/07/2019 203.00p 203.00p 195.00p 196.00p 78616
25/07/2019 204.00p 206.16p 195.00p 197.00p 211886
24/07/2019 201.00p 205.00p 200.00p 204.00p 107379
23/07/2019 202.00p 204.00p 200.00p 202.00p 47005
22/07/2019 200.00p 204.00p 198.40p 202.00p 312417
19/07/2019 199.00p 207.20p 195.00p 200.00p 253383
18/07/2019 189.00p 197.60p 184.00p 196.00p 209530
17/07/2019 184.00p 188.50p 181.17p 184.50p 86273
16/07/2019 185.00p 189.00p 180.00p 183.50p 189317
15/07/2019 182.00p 187.10p 180.50p 181.00p 277446
12/07/2019 175.00p 180.06p 175.00p 175.50p 60367
11/07/2019 180.50p 180.50p 176.00p 176.00p 151462
10/07/2019 176.00p 181.50p 173.00p 177.00p 265252
09/07/2019 179.00p 181.00p 170.50p 176.00p 318597
08/07/2019 171.50p 171.50p 167.60p 169.00p 167664
05/07/2019 168.00p 170.00p 167.00p 170.00p 101936

*Close Price adjusted for both dividends and splits