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
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
04/07/2019 167.50p 167.50p 160.00p 166.00p 376836
03/07/2019 168.00p 176.00p 167.50p 168.00p 154189
02/07/2019 171.00p 171.00p 170.00p 170.00p 61195
01/07/2019 168.00p 173.00p 167.00p 171.50p 129068
28/06/2019 163.50p 172.00p 163.50p 167.00p 80122
27/06/2019 168.50p 171.50p 162.00p 165.25p 97861
26/06/2019 171.50p 172.00p 163.50p 168.25p 81055
25/06/2019 167.00p 170.00p 165.32p 166.50p 53900
24/06/2019 171.00p 172.00p 167.10p 167.50p 48166
21/06/2019 175.50p 179.20p 165.98p 169.50p 92151
20/06/2019 176.00p 180.40p 172.50p 172.50p 206044
19/06/2019 169.00p 172.50p 165.60p 166.00p 126674
18/06/2019 175.00p 176.00p 168.00p 171.00p 223906
17/06/2019 180.00p 180.00p 174.00p 174.00p 90952
14/06/2019 176.00p 176.00p 174.00p 176.00p 109282
13/06/2019 180.00p 180.00p 173.00p 177.00p 57682
12/06/2019 175.00p 178.00p 173.00p 178.00p 114214
11/06/2019 181.00p 183.50p 169.48p 176.00p 206574
10/06/2019 184.00p 185.00p 178.00p 180.00p 203218
07/06/2019 184.00p 184.00p 178.90p 181.00p 78111
06/06/2019 184.00p 184.00p 176.00p 182.00p 102399
05/06/2019 183.00p 185.00p 177.00p 181.50p 108910
04/06/2019 188.00p 188.00p 181.27p 183.00p 73926
03/06/2019 187.00p 188.00p 182.00p 183.00p 130880
31/05/2019 186.00p 186.00p 183.00p 186.00p 89857
30/05/2019 187.00p 187.00p 184.00p 186.00p 47977
29/05/2019 187.00p 187.00p 185.00p 185.00p 508557
28/05/2019 185.00p 188.50p 183.12p 186.00p 492218
24/05/2019 187.00p 187.00p 181.00p 182.00p 121729
23/05/2019 185.50p 189.00p 183.22p 185.50p 1110750
22/05/2019 181.00p 186.50p 180.00p 181.50p 586786
21/05/2019 180.00p 184.50p 178.00p 182.00p 215128
20/05/2019 183.00p 183.00p 179.50p 181.00p 202070
17/05/2019 183.00p 183.00p 179.23p 182.00p 151684
16/05/2019 185.00p 185.00p 179.00p 180.50p 289533
15/05/2019 182.00p 183.50p 179.00p 180.00p 116092
14/05/2019 184.00p 184.00p 176.40p 182.00p 157967
13/05/2019 185.50p 186.00p 176.06p 183.00p 280746
10/05/2019 190.00p 193.50p 181.00p 183.00p 1333781
09/05/2019 186.00p 198.68p 182.00p 187.00p 1032780
08/05/2019 178.50p 181.50p 178.00p 179.00p 110571
07/05/2019 179.00p 183.00p 178.00p 178.00p 96943
03/05/2019 181.00p 182.30p 173.80p 181.50p 220222
02/05/2019 182.00p 183.00p 179.20p 180.00p 143364
01/05/2019 184.50p 185.00p 179.85p 181.75p 82493
30/04/2019 181.00p 185.00p 180.00p 181.75p 552291
29/04/2019 180.00p 183.00p 177.76p 182.00p 122583
26/04/2019 181.50p 184.00p 173.50p 178.75p 224063
25/04/2019 185.00p 185.00p 178.83p 180.75p 83774
24/04/2019 183.00p 189.50p 178.20p 179.25p 204058
23/04/2019 179.00p 191.94p 178.50p 182.75p 847983
18/04/2019 178.50p 178.50p 173.20p 175.00p 53558
17/04/2019 174.00p 178.50p 173.06p 175.25p 494682
16/04/2019 182.00p 182.00p 170.58p 173.75p 112781
15/04/2019 174.00p 182.00p 173.00p 178.75p 195653
12/04/2019 172.00p 177.00p 166.50p 176.00p 72822
11/04/2019 164.00p 170.00p 162.00p 165.50p 99529
10/04/2019 163.00p 167.50p 162.00p 163.00p 162916
09/04/2019 162.00p 166.50p 157.76p 162.50p 157103
08/04/2019 154.00p 160.00p 152.00p 158.25p 65519
05/04/2019 155.00p 159.50p 153.00p 154.75p 42352
04/04/2019 155.00p 159.50p 153.03p 155.00p 525526
03/04/2019 152.00p 159.00p 150.00p 152.50p 88142
02/04/2019 153.00p 155.00p 148.55p 149.75p 67009
01/04/2019 147.00p 153.00p 145.50p 150.50p 20453
29/03/2019 148.98p 152.90p 148.26p 150.00p 57084
28/03/2019 146.90p 151.98p 146.90p 148.26p 47660
27/03/2019 142.00p 142.00p 137.02p 138.00p 113230
26/03/2019 141.00p 141.30p 138.30p 140.00p 75108
25/03/2019 147.00p 147.00p 141.12p 143.00p 42358
22/03/2019 150.02p 154.90p 143.00p 143.00p 35772
21/03/2019 148.18p 154.90p 148.09p 150.00p 22687
20/03/2019 149.00p 152.90p 146.16p 147.00p 35882
19/03/2019 152.00p 152.61p 149.00p 149.00p 25002
18/03/2019 152.98p 152.98p 149.00p 150.00p 22740
15/03/2019 151.64p 152.90p 149.50p 151.00p 150187
14/03/2019 150.00p 151.98p 148.98p 149.00p 46331
13/03/2019 146.02p 150.16p 146.02p 150.00p 56740
12/03/2019 141.00p 149.26p 141.00p 146.00p 89663
11/03/2019 143.02p 148.44p 136.00p 141.99p 40679
08/03/2019 146.00p 151.98p 144.00p 144.00p 35321
07/03/2019 150.70p 154.90p 146.00p 150.41p 22857
06/03/2019 154.90p 154.90p 146.99p 146.99p 32760
05/03/2019 151.02p 154.94p 149.62p 152.20p 14713
04/03/2019 150.02p 154.98p 150.00p 153.48p 9452
01/03/2019 150.10p 154.98p 148.82p 150.50p 293640
28/02/2019 154.98p 154.98p 148.02p 150.00p 34777
27/02/2019 147.78p 155.00p 146.94p 151.41p 70065
26/02/2019 138.10p 146.89p 138.10p 146.89p 30057
25/02/2019 141.00p 141.00p 139.00p 139.96p 9252
22/02/2019 138.02p 141.02p 138.02p 140.01p 6170
21/02/2019 142.00p 142.00p 140.00p 140.01p 26979
20/02/2019 145.00p 147.78p 141.50p 143.00p 31641
19/02/2019 140.02p 147.90p 140.02p 144.50p 104216
18/02/2019 141.00p 143.00p 138.02p 139.50p 742958
15/02/2019 140.00p 140.00p 137.48p 140.00p 40956
14/02/2019 130.00p 140.00p 130.00p 138.51p 251238
13/02/2019 127.00p 138.00p 123.26p 131.00p 219641
12/02/2019 141.00p 142.00p 124.98p 130.00p 145746
11/02/2019 146.96p 146.96p 137.21p 141.00p 79189

*Close Price adjusted for both dividends and splits