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
04/09/2020 499.00p 505.00p 458.00p 461.50p 1106135
03/09/2020 519.00p 542.04p 490.00p 494.00p 452572
02/09/2020 550.00p 562.91p 518.00p 522.00p 484800
01/09/2020 569.00p 578.00p 533.00p 546.00p 559057
31/08/2020 552.00p 574.00p 545.00p 559.00p 444206
28/08/2020 552.00p 574.00p 545.00p 559.00p 422041
27/08/2020 554.00p 565.00p 548.20p 556.00p 355557
26/08/2020 543.00p 568.00p 543.00p 568.00p 264199
25/08/2020 560.00p 579.00p 538.00p 550.00p 366750
24/08/2020 565.00p 582.00p 544.60p 562.00p 341676
21/08/2020 570.00p 572.00p 535.00p 561.00p 296860
20/08/2020 567.00p 574.00p 535.00p 543.00p 794640
19/08/2020 560.00p 587.00p 557.00p 565.00p 766251
18/08/2020 548.00p 572.12p 535.00p 559.00p 408651
17/08/2020 518.00p 547.00p 513.00p 543.00p 431438
14/08/2020 527.00p 527.00p 493.50p 518.00p 248075
13/08/2020 523.00p 523.00p 502.00p 515.00p 195123
12/08/2020 513.00p 516.00p 500.00p 507.00p 337521
11/08/2020 513.00p 522.82p 510.00p 512.00p 331817
10/08/2020 518.00p 520.00p 500.00p 519.00p 485455
07/08/2020 470.00p 505.00p 469.00p 505.00p 620884
06/08/2020 479.50p 479.50p 454.50p 473.50p 519717
05/08/2020 480.00p 480.00p 457.50p 469.00p 328465
04/08/2020 475.00p 477.93p 457.50p 457.50p 571483
03/08/2020 445.00p 472.50p 435.50p 467.00p 589843
31/07/2020 433.50p 459.50p 415.00p 442.50p 672016
30/07/2020 467.50p 469.50p 411.50p 428.50p 761036
29/07/2020 462.50p 468.00p 454.00p 468.00p 357727
28/07/2020 479.00p 486.50p 452.00p 454.00p 503706
27/07/2020 458.00p 495.00p 436.50p 479.00p 1008940
24/07/2020 444.00p 457.50p 405.00p 450.00p 2071321
23/07/2020 480.50p 499.50p 461.50p 465.50p 881220
22/07/2020 534.00p 545.25p 477.50p 488.50p 1246489
21/07/2020 557.00p 564.00p 523.00p 536.00p 721428
20/07/2020 546.00p 569.00p 540.00p 547.00p 499815
17/07/2020 573.00p 587.00p 540.00p 548.00p 876775
16/07/2020 586.00p 597.00p 563.66p 571.00p 575049
15/07/2020 600.00p 600.00p 578.00p 578.00p 700227
14/07/2020 585.00p 591.00p 551.00p 579.00p 1703037
13/07/2020 620.00p 654.00p 620.00p 630.00p 585539
10/07/2020 616.00p 634.00p 605.00p 617.00p 502699
09/07/2020 610.00p 674.00p 592.03p 616.00p 787537
08/07/2020 599.00p 610.00p 588.00p 595.00p 438314
07/07/2020 606.00p 620.00p 580.00p 610.00p 598621
06/07/2020 587.00p 620.00p 587.00p 607.00p 623789
03/07/2020 579.00p 624.00p 569.00p 576.00p 625943
02/07/2020 551.00p 587.00p 544.00p 572.00p 694122
01/07/2020 541.00p 556.00p 535.00p 538.00p 451294
30/06/2020 535.00p 552.00p 521.00p 541.00p 557991
29/06/2020 503.00p 536.00p 503.00p 534.00p 285533
26/06/2020 518.00p 537.00p 510.00p 513.00p 275066
25/06/2020 534.00p 534.00p 501.00p 519.00p 256033
24/06/2020 549.00p 549.00p 509.00p 516.00p 387145
23/06/2020 508.00p 549.00p 508.00p 549.00p 461801
22/06/2020 522.00p 535.00p 510.00p 510.00p 551797
19/06/2020 560.00p 560.00p 521.00p 529.00p 472695
18/06/2020 540.00p 557.00p 520.00p 544.00p 281204
17/06/2020 566.00p 570.00p 540.00p 552.00p 224852
16/06/2020 536.00p 575.00p 528.00p 564.00p 519774
15/06/2020 495.50p 557.60p 490.00p 545.00p 588388
12/06/2020 490.00p 531.30p 485.50p 517.00p 717676
11/06/2020 517.00p 524.00p 490.50p 506.00p 787434
10/06/2020 496.00p 515.00p 490.00p 508.00p 1222121
09/06/2020 522.00p 532.00p 485.00p 490.00p 879380
08/06/2020 575.00p 575.00p 480.00p 522.00p 1073251
05/06/2020 580.00p 588.84p 531.58p 578.00p 929699
04/06/2020 540.00p 579.00p 525.00p 566.00p 1435568
03/06/2020 522.00p 536.00p 516.00p 526.00p 698968
02/06/2020 495.00p 529.00p 492.60p 522.00p 610018
01/06/2020 494.00p 499.50p 485.00p 490.00p 369521
29/05/2020 480.00p 499.50p 478.50p 492.50p 3017460
28/05/2020 493.00p 497.00p 468.40p 495.00p 727999
27/05/2020 468.50p 490.50p 454.50p 477.00p 1099725
26/05/2020 429.50p 468.00p 429.00p 466.50p 926559
25/05/2020 435.00p 435.00p 410.50p 427.50p 827063
22/05/2020 435.00p 435.00p 410.50p 427.50p 827063
21/05/2020 439.00p 475.00p 425.00p 435.00p 1178570
20/05/2020 476.00p 478.00p 458.00p 473.00p 299793
19/05/2020 470.00p 479.67p 461.10p 471.00p 407208
18/05/2020 435.00p 471.50p 433.00p 471.50p 673331
15/05/2020 421.50p 436.92p 410.00p 429.50p 437612
14/05/2020 433.00p 452.50p 396.50p 410.00p 805544
13/05/2020 457.50p 470.00p 445.50p 449.00p 644843
12/05/2020 423.00p 469.00p 420.00p 469.00p 1005509
11/05/2020 419.00p 432.50p 415.50p 423.50p 447669
08/05/2020 400.00p 418.00p 393.00p 415.50p 546395
07/05/2020 400.00p 418.00p 393.00p 415.50p 587918
06/05/2020 414.00p 416.00p 393.00p 400.50p 1527880
05/05/2020 408.50p 415.00p 391.50p 412.00p 670317
04/05/2020 420.00p 427.00p 395.50p 405.00p 1164454
01/05/2020 423.00p 428.00p 405.85p 425.00p 473156
30/04/2020 418.50p 430.00p 412.00p 423.50p 1162044
29/04/2020 384.50p 419.00p 380.50p 413.00p 980942
28/04/2020 353.50p 389.00p 346.90p 381.50p 594780
27/04/2020 350.00p 356.00p 343.00p 347.50p 304739
24/04/2020 340.00p 351.52p 331.52p 340.50p 230694
23/04/2020 332.00p 350.50p 330.00p 342.50p 518452
22/04/2020 348.00p 348.00p 325.00p 327.50p 599333
21/04/2020 342.00p 349.50p 331.00p 332.00p 255701
20/04/2020 357.00p 357.50p 335.07p 347.00p 745233
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

*Close Price adjusted for both dividends and splits