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
07/12/2010 546.78p 568.08p 525.48p 568.08p 16559
06/12/2010 539.68p 568.08p 525.77p 568.08p 11154
03/12/2010 532.58p 551.93p 519.09p 530.80p 6674
02/12/2010 532.58p 532.58p 511.28p 529.03p 3256
01/12/2010 539.68p 539.68p 511.28p 511.28p 3019
30/11/2010 511.28p 532.58p 497.35p 532.58p 5694
29/11/2010 532.58p 532.58p 504.44p 511.28p 3684
26/11/2010 504.17p 511.28p 495.39p 511.28p 514
25/11/2010 532.58p 532.58p 512.34p 532.58p 827
24/11/2010 497.07p 532.58p 491.96p 532.58p 70410
23/11/2010 511.28p 512.70p 504.17p 504.17p 95887
22/11/2010 497.07p 518.16p 489.97p 513.05p 76772
19/11/2010 495.30p 504.17p 463.16p 504.17p 24218
18/11/2010 482.87p 500.06p 454.47p 495.30p 19400
17/11/2010 475.77p 495.30p 461.57p 466.89p 17684
16/11/2010 527.25p 531.17p 489.97p 500.62p 7234
15/11/2010 566.31p 566.31p 527.25p 536.13p 4299
12/11/2010 553.88p 553.88p 525.48p 525.48p 4062
11/11/2010 553.88p 553.88p 530.78p 553.88p 2024
10/11/2010 601.81p 601.81p 525.48p 525.48p 3865
09/11/2010 589.39p 589.39p 576.80p 589.39p 1504
08/11/2010 607.14p 607.14p 579.69p 607.14p 2745
05/11/2010 605.36p 610.69p 576.96p 610.69p 3276
04/11/2010 607.14p 607.64p 574.83p 607.14p 1583
03/11/2010 607.14p 607.14p 572.34p 607.14p 1343
02/11/2010 594.71p 605.40p 572.34p 600.04p 16894
01/11/2010 553.88p 589.39p 553.88p 568.08p 125265
29/10/2010 555.66p 587.03p 555.66p 580.51p 11662
28/10/2010 575.19p 589.39p 569.24p 589.39p 2634
27/10/2010 548.56p 551.75p 546.78p 546.78p 1640
26/10/2010 545.01p 575.19p 545.01p 553.88p 4907
25/10/2010 553.88p 568.08p 535.74p 568.08p 9280
22/10/2010 553.88p 553.88p 532.81p 553.88p 2828
21/10/2010 511.28p 560.98p 511.28p 560.98p 23162
20/10/2010 532.58p 534.98p 518.38p 525.48p 7711
19/10/2010 530.80p 532.58p 526.99p 532.58p 4374
18/10/2010 498.85p 527.52p 498.85p 504.17p 3840
15/10/2010 504.17p 528.32p 504.17p 518.38p 2611
14/10/2010 518.38p 528.85p 492.15p 523.70p 30756
13/10/2010 511.28p 511.28p 504.17p 511.28p 7861
12/10/2010 532.58p 550.07p 497.07p 511.28p 9947
11/10/2010 514.83p 521.93p 482.87p 520.15p 7747
08/10/2010 497.07p 507.73p 474.71p 493.52p 5205
07/10/2010 470.44p 506.41p 470.44p 470.44p 2899
06/10/2010 493.52p 517.08p 461.57p 491.75p 165705
05/10/2010 504.17p 538.79p 491.93p 493.52p 13564
04/10/2010 504.17p 533.11p 502.40p 502.40p 4050
01/10/2010 527.25p 536.38p 505.95p 514.83p 8416
30/09/2010 504.17p 536.09p 491.48p 491.75p 19617
29/09/2010 511.28p 529.12p 504.17p 504.17p 8817
28/09/2010 525.48p 544.78p 501.20p 525.48p 34262
27/09/2010 546.78p 552.46p 525.48p 525.48p 10893
24/09/2010 539.68p 568.08p 532.58p 536.13p 13831
23/09/2010 532.58p 538.97p 511.28p 529.03p 62795
22/09/2010 498.85p 552.46p 486.87p 514.83p 71468
21/09/2010 475.77p 488.20p 442.04p 475.77p 25133
20/09/2010 497.07p 497.07p 426.06p 452.69p 51981
17/09/2010 516.60p 531.51p 491.75p 491.75p 10778
16/09/2010 532.58p 536.84p 496.95p 497.07p 6296
15/09/2010 511.28p 532.58p 511.28p 527.25p 20996
14/09/2010 511.28p 532.58p 503.70p 511.28p 35751
13/09/2010 504.17p 529.38p 497.07p 504.17p 26477
10/09/2010 546.78p 546.78p 505.95p 505.95p 14076
09/09/2010 548.56p 568.08p 518.38p 518.38p 16650
08/09/2010 548.56p 549.98p 546.78p 546.78p 757
07/09/2010 566.31p 568.08p 548.47p 548.56p 5110
06/09/2010 555.66p 555.66p 546.78p 546.78p 2865
03/09/2010 529.03p 589.39p 528.87p 553.88p 8680
02/09/2010 543.23p 563.11p 539.61p 539.68p 2255
01/09/2010 568.08p 576.96p 555.30p 555.66p 10321
31/08/2010 621.34p 635.54p 537.90p 537.90p 14996
27/08/2010 663.95p 669.27p 608.92p 608.92p 21588
26/08/2010 610.69p 658.62p 605.36p 639.09p 90631
25/08/2010 603.59p 642.65p 603.59p 610.69p 91055
24/08/2010 601.81p 617.79p 589.39p 603.59p 12617
23/08/2010 560.98p 614.24p 541.46p 584.06p 18106
20/08/2010 596.49p 596.49p 550.19p 550.33p 12096
19/08/2010 576.96p 603.59p 571.63p 571.63p 10313
18/08/2010 594.71p 624.89p 573.65p 576.96p 11451
17/08/2010 624.89p 624.89p 546.78p 568.08p 12646
16/08/2010 623.12p 653.69p 614.24p 614.24p 3765
13/08/2010 575.19p 646.91p 575.19p 631.99p 18114
12/08/2010 582.29p 596.35p 565.95p 584.06p 6652
11/08/2010 624.89p 624.89p 585.80p 596.49p 5802
10/08/2010 646.20p 688.52p 596.49p 614.24p 30138
09/08/2010 603.59p 662.17p 581.65p 662.17p 14347
06/08/2010 596.49p 605.36p 575.19p 575.19p 8421
05/08/2010 596.49p 596.49p 588.32p 592.94p 1271
04/08/2010 594.71p 596.49p 564.53p 596.49p 11499
03/08/2010 559.21p 603.59p 530.36p 568.08p 224712
02/08/2010 546.78p 560.98p 529.03p 560.98p 36855
30/07/2010 575.19p 591.16p 536.13p 560.98p 23503
29/07/2010 529.03p 592.94p 529.03p 591.16p 17079
28/07/2010 575.19p 610.69p 525.48p 532.58p 40354
27/07/2010 525.48p 628.98p 509.50p 578.74p 108274
26/07/2010 426.06p 518.38p 426.06p 518.38p 223136
23/07/2010 454.47p 454.47p 426.06p 426.06p 40329
22/07/2010 406.54p 447.37p 396.24p 447.37p 111920
21/07/2010 422.51p 423.22p 390.56p 395.88p 18781
20/07/2010 408.31p 426.06p 400.50p 411.86p 13637
19/07/2010 426.06p 426.80p 411.86p 411.86p 30262
16/07/2010 433.16p 440.27p 408.31p 408.31p 19753
15/07/2010 426.06p 440.27p 412.00p 433.16p 6243
14/07/2010 461.57p 461.57p 404.90p 424.29p 15079
13/07/2010 461.57p 465.12p 427.48p 447.37p 52242
12/07/2010 447.37p 461.57p 447.37p 461.57p 14947
09/07/2010 415.41p 454.47p 410.09p 443.82p 128613
08/07/2010 454.47p 461.57p 383.46p 411.86p 130413
07/07/2010 461.57p 493.43p 449.14p 449.14p 32152
06/07/2010 511.28p 542.28p 477.55p 497.07p 22786
05/07/2010 511.28p 546.78p 504.17p 504.17p 12299
02/07/2010 532.58p 550.33p 482.87p 505.95p 28758
01/07/2010 568.08p 576.61p 534.35p 534.35p 26816
30/06/2010 646.20p 646.20p 534.35p 534.35p 12669
29/06/2010 617.79p 651.88p 596.49p 596.49p 6808
28/06/2010 640.87p 660.40p 639.09p 647.97p 5066
25/06/2010 667.50p 674.60p 621.30p 660.40p 9980
24/06/2010 640.87p 667.50p 634.20p 653.30p 27361
23/06/2010 674.60p 674.60p 639.09p 639.09p 7161
22/06/2010 653.30p 674.60p 653.30p 674.60p 7653
21/06/2010 674.60p 674.60p 653.30p 653.30p 2138
18/06/2010 674.60p 674.60p 671.76p 674.60p 6761
17/06/2010 674.60p 695.90p 667.50p 674.60p 14132
16/06/2010 674.60p 674.60p 656.71p 674.60p 3063
15/06/2010 688.80p 695.90p 655.43p 674.60p 15827
14/06/2010 674.60p 678.15p 655.43p 674.60p 2383
11/06/2010 660.40p 685.96p 657.56p 674.60p 6139
10/06/2010 710.11p 710.11p 660.40p 688.80p 18233
09/06/2010 731.41p 741.85p 681.70p 699.45p 6661
08/06/2010 774.01p 774.01p 724.31p 731.41p 61782
07/06/2010 774.01p 783.25p 774.01p 774.01p 26427
04/06/2010 774.01p 816.62p 774.01p 781.12p 5201
03/06/2010 795.32p 798.87p 781.12p 781.12p 6273
02/06/2010 781.12p 819.46p 781.12p 788.22p 9916
01/06/2010 841.47p 852.13p 788.22p 823.72p 26915
28/05/2010 839.70p 852.13p 809.52p 809.52p 12142
27/05/2010 832.60p 852.13p 816.98p 852.13p 13730
26/05/2010 823.72p 852.13p 823.72p 837.92p 42370
25/05/2010 901.83p 901.83p 820.17p 820.17p 26970
24/05/2010 887.63p 896.51p 859.23p 859.23p 8733
21/05/2010 901.83p 901.83p 873.43p 873.43p 9195
20/05/2010 917.81p 917.81p 873.43p 873.43p 11700
19/05/2010 887.63p 905.38p 875.20p 882.31p 35210
18/05/2010 894.73p 923.14p 894.73p 894.73p 4030
17/05/2010 919.59p 936.84p 908.93p 921.36p 12975
14/05/2010 894.73p 922.85p 894.73p 919.59p 1791
13/05/2010 894.73p 922.94p 894.73p 901.83p 2471
12/05/2010 896.51p 916.04p 896.51p 916.04p 2698
11/05/2010 901.83p 908.93p 887.63p 894.73p 22325
10/05/2010 892.96p 923.14p 852.55p 923.14p 28157
07/05/2010 887.63p 887.63p 837.92p 887.63p 56293
06/05/2010 845.03p 887.63p 845.03p 887.63p 12538
05/05/2010 845.03p 845.03p 816.38p 839.70p 12012
04/05/2010 832.60p 845.03p 798.87p 845.03p 20140
30/04/2010 830.82p 830.82p 795.32p 809.52p 6862
29/04/2010 868.10p 868.10p 809.52p 809.52p 11904
28/04/2010 903.61p 903.61p 830.82p 830.82p 56697
27/04/2010 852.13p 887.63p 851.87p 859.23p 292810
26/04/2010 887.63p 887.63p 852.13p 880.53p 5883
23/04/2010 898.28p 933.43p 852.13p 852.13p 13286
22/04/2010 924.91p 944.44p 901.83p 923.14p 20314
21/04/2010 908.93p 949.77p 878.49p 949.77p 30857
20/04/2010 816.62p 908.93p 813.07p 898.28p 30085
19/04/2010 781.12p 804.19p 781.12p 788.22p 6040
16/04/2010 802.42p 831.18p 781.12p 781.12p 23496
15/04/2010 829.05p 845.03p 781.12p 816.62p 22960
14/04/2010 813.07p 827.27p 795.32p 827.27p 2798
13/04/2010 804.19p 816.62p 788.22p 793.54p 19163
12/04/2010 805.97p 845.03p 804.19p 804.19p 3982
09/04/2010 852.13p 858.87p 802.42p 802.42p 19828
08/04/2010 781.12p 846.80p 774.01p 846.80p 134370
07/04/2010 781.12p 795.32p 706.55p 795.32p 79220
06/04/2010 852.13p 890.12p 789.99p 798.87p 18036
01/04/2010 908.93p 926.53p 873.43p 878.76p 16893
31/03/2010 898.28p 947.99p 898.28p 908.93p 25876
30/03/2010 972.84p 972.84p 866.33p 917.81p 47988
29/03/2010 965.74p 994.15p 962.19p 990.60p 48092
26/03/2010 1,001.25p 1,003.38p 958.64p 994.15p 91503
25/03/2010 1,008.35p 1,040.30p 960.42p 1,003.02p 19350
24/03/2010 1,050.96p 1,050.96p 1,029.41p 1,029.65p 24807
23/03/2010 1,024.33p 1,050.96p 1,020.42p 1,050.96p 6117
22/03/2010 1,029.65p 1,090.01p 1,015.45p 1,015.45p 10277
19/03/2010 1,036.75p 1,077.14p 1,029.65p 1,029.65p 2684
18/03/2010 1,072.26p 1,098.89p 1,029.65p 1,033.20p 31660
17/03/2010 1,086.46p 1,086.46p 1,066.15p 1,086.46p 5623
16/03/2010 1,100.66p 1,100.66p 1,065.16p 1,072.26p 15269
15/03/2010 1,098.89p 1,100.66p 1,067.25p 1,100.66p 5338
12/03/2010 1,100.66p 1,114.87p 1,079.36p 1,100.66p 29349
11/03/2010 1,015.45p 1,114.87p 1,013.68p 1,114.87p 34487
10/03/2010 947.99p 1,026.10p 947.99p 1,015.45p 19364
09/03/2010 937.34p 962.19p 937.34p 955.09p 21532
08/03/2010 949.77p 958.64p 923.14p 923.14p 9453
05/03/2010 956.87p 958.64p 923.24p 937.34p 1851
04/03/2010 958.64p 958.64p 923.14p 930.24p 34487
03/03/2010 994.15p 994.15p 937.34p 951.54p 88461
02/03/2010 951.54p 981.72p 944.44p 981.72p 31070
01/03/2010 958.64p 958.64p 930.59p 951.54p 3827
26/02/2010 935.56p 962.19p 926.69p 962.19p 4472
25/02/2010 937.34p 964.32p 923.14p 932.01p 4796
24/02/2010 908.93p 942.36p 894.73p 930.24p 45045

*Close Price adjusted for both dividends and splits