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
23/04/2024 144.40p 146.70p 141.16p 145.40p 525920
22/04/2024 133.00p 144.90p 132.50p 140.70p 643292
19/04/2024 134.10p 139.90p 130.00p 135.40p 847623
18/04/2024 139.00p 143.70p 130.00p 140.40p 716737
17/04/2024 131.60p 137.30p 127.90p 132.50p 510565
16/04/2024 133.00p 140.30p 132.00p 133.20p 670993
15/04/2024 143.80p 148.00p 126.40p 137.40p 1228667
12/04/2024 142.00p 146.70p 135.10p 139.00p 594805
11/04/2024 133.90p 142.60p 131.10p 137.30p 723294
10/04/2024 140.00p 143.28p 132.70p 135.30p 684189
09/04/2024 144.30p 144.30p 135.10p 138.20p 417373
08/04/2024 135.00p 142.70p 132.30p 138.50p 389450
05/04/2024 141.30p 145.60p 135.00p 135.20p 414891
04/04/2024 137.50p 145.40p 137.50p 143.40p 343842
03/04/2024 139.10p 146.40p 135.63p 138.20p 403864
02/04/2024 134.90p 146.90p 134.90p 139.80p 443222
28/03/2024 145.50p 146.64p 139.60p 142.40p 330248
27/03/2024 133.00p 144.40p 130.90p 143.60p 301587
26/03/2024 130.00p 137.90p 130.00p 136.40p 416327
25/03/2024 136.80p 145.30p 130.10p 134.20p 824345
22/03/2024 132.30p 140.99p 131.20p 138.80p 479044
21/03/2024 131.00p 139.90p 131.00p 134.20p 490835
20/03/2024 152.50p 152.50p 137.00p 135.40p 484745
19/03/2024 152.50p 158.81p 137.00p 137.00p 685769
18/03/2024 153.60p 157.90p 147.30p 147.50p 602786
15/03/2024 156.20p 159.20p 149.26p 150.70p 1067170
14/03/2024 144.00p 165.20p 140.60p 154.70p 1095891
13/03/2024 162.10p 166.80p 146.70p 146.70p 597558
12/03/2024 164.10p 169.70p 160.90p 161.40p 344879
11/03/2024 179.40p 179.40p 165.30p 166.60p 324752
08/03/2024 170.80p 179.90p 168.30p 175.80p 207953
07/03/2024 171.70p 180.90p 170.20p 177.60p 252014
06/03/2024 165.50p 178.50p 165.50p 173.20p 225888
05/03/2024 168.40p 179.90p 164.20p 171.70p 350680
04/03/2024 179.90p 179.90p 170.40p 175.90p 449092
01/03/2024 166.60p 176.80p 158.80p 174.00p 623151
29/02/2024 163.00p 166.50p 152.40p 166.50p 1493735
28/02/2024 167.00p 167.00p 157.60p 160.20p 389788
27/02/2024 161.30p 166.90p 160.10p 163.20p 1222362
26/02/2024 168.90p 169.70p 160.10p 160.80p 629957
23/02/2024 157.40p 168.60p 157.40p 168.00p 836156
22/02/2024 159.80p 175.60p 159.80p 165.80p 430869
21/02/2024 163.30p 175.30p 153.30p 167.90p 726057
20/02/2024 164.10p 165.00p 156.30p 157.70p 465998
19/02/2024 166.90p 174.30p 161.50p 165.50p 548586
16/02/2024 172.00p 177.00p 165.00p 166.30p 590341
15/02/2024 173.70p 182.10p 172.10p 173.60p 585604
14/02/2024 173.00p 183.90p 173.00p 176.60p 550049
13/02/2024 197.10p 197.10p 178.00p 178.90p 570768
12/02/2024 181.40p 190.00p 171.30p 188.10p 442247
09/02/2024 171.00p 182.50p 164.40p 177.20p 408626
08/02/2024 175.60p 178.34p 163.80p 170.80p 1050713
07/02/2024 175.00p 183.10p 165.18p 171.60p 1909564
06/02/2024 201.40p 203.99p 180.00p 180.00p 1072673
05/02/2024 211.00p 217.00p 202.40p 202.80p 557931
02/02/2024 202.00p 221.20p 202.00p 207.80p 679164
01/02/2024 237.60p 239.80p 208.20p 209.80p 619539
31/01/2024 205.80p 247.86p 202.20p 239.20p 1736432
30/01/2024 212.60p 221.00p 202.20p 210.00p 410945
29/01/2024 228.60p 235.60p 211.60p 211.60p 416175
26/01/2024 231.00p 240.60p 212.20p 230.80p 346704
25/01/2024 210.00p 234.20p 210.00p 226.40p 716477
24/01/2024 240.40p 240.86p 196.00p 214.80p 1859642
23/01/2024 209.00p 259.80p 209.00p 253.00p 1201260
22/01/2024 206.20p 230.00p 200.20p 217.60p 1725260
19/01/2024 209.80p 218.60p 190.10p 197.10p 2025277
18/01/2024 180.60p 241.80p 180.00p 208.00p 14314332
17/01/2024 170.00p 170.00p 151.00p 151.10p 1158975
16/01/2024 156.00p 166.50p 154.20p 163.10p 645157
15/01/2024 157.70p 160.10p 155.20p 158.60p 292342
12/01/2024 158.90p 163.60p 152.50p 157.70p 862289
11/01/2024 166.60p 175.60p 162.80p 164.60p 395380
10/01/2024 183.60p 183.60p 171.00p 171.90p 224238
09/01/2024 184.00p 186.80p 175.40p 175.90p 262744
08/01/2024 175.00p 186.80p 174.50p 183.50p 395086
05/01/2024 182.40p 183.00p 173.35p 180.80p 534898
04/01/2024 171.00p 182.70p 171.00p 179.40p 342762
03/01/2024 186.40p 186.40p 169.90p 171.10p 469610
02/01/2024 181.00p 187.90p 174.20p 182.60p 563144
29/12/2023 178.90p 187.10p 171.90p 182.80p 139095
28/12/2023 189.00p 189.30p 179.10p 179.10p 333090
27/12/2023 174.00p 185.10p 174.00p 184.70p 320151
22/12/2023 171.50p 179.43p 170.80p 172.60p 229329
21/12/2023 175.00p 180.30p 171.50p 176.80p 369883
20/12/2023 181.10p 185.55p 176.40p 176.40p 270658
19/12/2023 178.00p 185.06p 175.00p 183.60p 441529
18/12/2023 188.40p 194.30p 176.80p 176.80p 572097
15/12/2023 181.10p 196.60p 181.10p 182.00p 3226864
14/12/2023 175.90p 190.00p 170.80p 186.20p 744758
13/12/2023 165.00p 171.10p 163.40p 168.20p 544048
12/12/2023 171.00p 176.20p 162.70p 166.80p 1015583
11/12/2023 177.70p 182.90p 173.80p 174.10p 289794
08/12/2023 172.00p 184.50p 172.00p 179.80p 343683
07/12/2023 174.70p 182.40p 170.20p 175.80p 365308
06/12/2023 172.20p 182.40p 170.90p 177.20p 993422
05/12/2023 181.20p 188.80p 172.30p 180.50p 480345
04/12/2023 173.00p 194.38p 173.00p 180.20p 1046748
01/12/2023 165.00p 177.20p 135.10p 174.30p 4429447
30/11/2023 189.40p 196.80p 184.70p 187.80p 551115
29/11/2023 187.80p 194.80p 181.20p 188.10p 532712
28/11/2023 187.90p 189.89p 180.98p 183.20p 609719
27/11/2023 190.00p 197.00p 187.90p 187.90p 219249
24/11/2023 196.30p 208.80p 189.60p 195.40p 290972
23/11/2023 206.00p 211.80p 193.10p 197.80p 285102
22/11/2023 206.20p 216.60p 197.40p 200.40p 343440
21/11/2023 224.00p 224.00p 207.00p 209.20p 685903
20/11/2023 212.60p 221.99p 206.40p 220.00p 354812
17/11/2023 212.60p 217.00p 205.60p 213.60p 601945
16/11/2023 209.80p 218.40p 203.60p 205.40p 499340
15/11/2023 206.00p 225.22p 198.10p 217.00p 728060
14/11/2023 181.70p 207.00p 181.70p 206.00p 1698847
13/11/2023 198.90p 204.00p 184.30p 186.00p 1002230
10/11/2023 200.00p 207.60p 193.50p 198.80p 575746
09/11/2023 202.00p 214.00p 199.41p 210.00p 435012
08/11/2023 205.00p 215.60p 204.00p 204.60p 432216
07/11/2023 221.20p 225.60p 206.60p 213.20p 552615
06/11/2023 238.00p 239.80p 216.00p 216.60p 487781
03/11/2023 229.00p 239.20p 218.20p 230.00p 1851267
02/11/2023 208.00p 224.80p 201.60p 219.80p 1031044
01/11/2023 201.00p 208.03p 195.10p 202.60p 603344
31/10/2023 191.40p 200.40p 188.00p 198.00p 531464
30/10/2023 204.80p 204.80p 190.00p 191.40p 240037
27/10/2023 192.00p 206.80p 187.30p 196.00p 357750
26/10/2023 187.00p 195.70p 180.40p 189.70p 504806
25/10/2023 196.00p 204.00p 190.80p 190.80p 434612
24/10/2023 207.60p 214.34p 199.90p 199.90p 509926
23/10/2023 202.00p 212.60p 196.43p 209.40p 616285
20/10/2023 218.20p 221.19p 196.10p 206.00p 2009133
19/10/2023 230.00p 233.98p 218.40p 218.40p 713110
18/10/2023 249.00p 249.99p 236.00p 236.00p 476648
17/10/2023 240.20p 252.00p 239.20p 250.20p 673567
16/10/2023 241.40p 251.15p 233.60p 247.60p 684452
13/10/2023 266.00p 269.80p 251.00p 251.80p 484623
12/10/2023 261.60p 264.99p 252.80p 254.00p 345240
11/10/2023 269.80p 277.79p 261.60p 262.00p 445082
10/10/2023 260.20p 273.60p 253.00p 269.20p 1056038
09/10/2023 286.00p 289.00p 262.20p 262.40p 585072
06/10/2023 284.80p 287.80p 268.80p 280.00p 336260
05/10/2023 287.80p 292.40p 271.00p 284.80p 331696
04/10/2023 282.20p 289.20p 273.00p 279.60p 592999
03/10/2023 311.80p 312.58p 288.80p 288.80p 539103
02/10/2023 316.80p 324.80p 307.80p 310.00p 320117
29/09/2023 313.60p 329.00p 313.00p 314.00p 520383
28/09/2023 321.20p 336.20p 308.60p 326.80p 285851
27/09/2023 333.20p 333.20p 307.40p 329.40p 261882
26/09/2023 329.80p 333.80p 305.10p 318.60p 674607
25/09/2023 334.60p 334.60p 309.40p 317.00p 557401
22/09/2023 346.00p 350.80p 333.80p 334.20p 657143
21/09/2023 365.00p 378.80p 347.80p 347.80p 650282
20/09/2023 375.40p 384.80p 357.00p 384.80p 522023
19/09/2023 338.80p 371.00p 331.65p 370.20p 782560
18/09/2023 346.00p 367.20p 332.20p 340.20p 584680
15/09/2023 375.20p 384.00p 351.00p 360.00p 6508087
14/09/2023 343.00p 388.40p 340.45p 374.80p 1022175
13/09/2023 348.80p 360.00p 331.60p 360.00p 503965
12/09/2023 330.00p 343.32p 330.00p 339.20p 245692
11/09/2023 335.40p 352.00p 330.48p 341.60p 216323
08/09/2023 335.20p 354.80p 326.00p 334.60p 256893
07/09/2023 341.60p 364.60p 341.20p 349.20p 327613
06/09/2023 353.80p 356.80p 342.00p 348.20p 264824
05/09/2023 355.00p 355.00p 330.20p 351.40p 330504
04/09/2023 316.00p 346.19p 316.00p 341.40p 200909
01/09/2023 340.20p 355.80p 324.40p 333.80p 293439
31/08/2023 370.00p 370.00p 337.00p 341.20p 555471
30/08/2023 351.00p 373.40p 346.24p 366.40p 326042
29/08/2023 332.40p 353.40p 315.20p 349.80p 330791
25/08/2023 315.00p 332.40p 315.00p 328.80p 149816
24/08/2023 339.60p 342.25p 317.60p 329.60p 357826
23/08/2023 305.00p 329.00p 305.00p 325.40p 343257
22/08/2023 306.20p 314.00p 305.00p 309.00p 298813
21/08/2023 314.80p 331.40p 305.20p 310.20p 137640
18/08/2023 316.80p 320.00p 305.20p 314.60p 215876
17/08/2023 318.80p 322.60p 309.07p 315.60p 148101
16/08/2023 315.00p 327.80p 315.00p 317.00p 291489
15/08/2023 331.00p 339.20p 318.29p 322.40p 150990
14/08/2023 331.80p 341.60p 323.20p 329.80p 116684
11/08/2023 311.60p 342.04p 311.00p 328.40p 141355
10/08/2023 328.60p 333.20p 317.35p 328.60p 319547
09/08/2023 327.00p 342.20p 322.60p 325.60p 317727
08/08/2023 321.00p 344.60p 321.00p 327.20p 339078
07/08/2023 351.20p 364.60p 327.40p 334.60p 341532
04/08/2023 349.00p 356.80p 336.85p 346.80p 136340
03/08/2023 369.00p 369.00p 342.00p 347.00p 157766
02/08/2023 363.80p 376.00p 345.60p 351.00p 360146
01/08/2023 368.80p 378.80p 351.60p 358.40p 257128
31/07/2023 361.00p 378.65p 345.00p 364.60p 378816
28/07/2023 375.00p 382.80p 346.20p 349.80p 249236
27/07/2023 365.00p 374.60p 352.00p 362.20p 454997
26/07/2023 368.80p 382.80p 350.66p 361.00p 307388
25/07/2023 372.60p 379.80p 329.56p 368.80p 1197931
24/07/2023 427.00p 431.80p 386.60p 389.80p 725288
21/07/2023 405.80p 444.80p 396.20p 430.00p 541358
20/07/2023 381.60p 410.00p 378.40p 408.80p 373847
19/07/2023 373.00p 394.40p 373.00p 393.00p 559437
18/07/2023 350.00p 372.00p 335.20p 372.00p 360159
17/07/2023 349.00p 352.00p 333.40p 335.80p 417916
14/07/2023 359.00p 365.18p 349.00p 351.20p 468535
13/07/2023 323.60p 368.00p 323.60p 359.40p 881034
12/07/2023 298.80p 334.20p 295.80p 331.80p 802071
11/07/2023 305.00p 307.80p 295.00p 303.80p 241554

*Close Price adjusted for both dividends and splits