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
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
10/07/2023 286.00p 300.00p 286.00p 293.00p 212602
07/07/2023 278.00p 300.80p 275.60p 297.40p 676933
06/07/2023 302.00p 302.00p 273.00p 276.20p 442153
05/07/2023 298.00p 319.20p 287.20p 288.80p 335845
04/07/2023 296.00p 309.60p 296.00p 303.40p 268491
03/07/2023 305.00p 309.60p 295.91p 300.00p 322419
30/06/2023 296.40p 309.91p 295.00p 303.60p 345314
29/06/2023 308.00p 320.00p 295.20p 300.20p 850286
28/06/2023 306.00p 322.00p 301.60p 304.60p 542426
27/06/2023 320.60p 338.00p 304.80p 307.80p 450354
26/06/2023 317.00p 343.01p 315.00p 327.00p 763582
23/06/2023 316.80p 322.80p 301.51p 313.00p 386899
22/06/2023 326.00p 343.00p 314.20p 321.80p 169052
21/06/2023 324.00p 338.00p 323.20p 326.60p 348924
20/06/2023 342.80p 346.80p 324.84p 335.60p 378724
19/06/2023 350.00p 355.60p 331.89p 334.80p 408872
16/06/2023 336.40p 354.80p 328.80p 348.00p 937928
15/06/2023 339.00p 339.00p 329.00p 336.40p 522902
14/06/2023 307.80p 335.96p 305.20p 333.80p 1076986
13/06/2023 299.60p 308.20p 286.20p 305.80p 497340
12/06/2023 290.00p 299.80p 282.20p 291.80p 282048
09/06/2023 285.00p 302.80p 285.00p 289.20p 335177
08/06/2023 280.00p 296.40p 280.00p 291.00p 404139
07/06/2023 293.20p 301.80p 282.00p 285.40p 630878
06/06/2023 296.00p 296.00p 281.00p 292.00p 297262
05/06/2023 304.20p 312.40p 285.67p 287.60p 371774
02/06/2023 295.00p 305.20p 291.60p 302.60p 535745
01/06/2023 278.00p 298.00p 278.00p 294.40p 1450254
31/05/2023 297.80p 309.20p 276.84p 278.60p 716520
30/05/2023 308.80p 310.00p 297.80p 297.80p 348795
26/05/2023 312.40p 317.80p 301.60p 303.00p 299506
25/05/2023 315.60p 318.80p 306.20p 310.80p 592386
24/05/2023 314.00p 325.00p 304.20p 308.00p 618451
23/05/2023 323.40p 330.60p 319.00p 325.20p 336027
22/05/2023 320.00p 330.20p 316.10p 323.00p 686471
19/05/2023 340.00p 340.20p 314.00p 327.60p 1903112
18/05/2023 327.00p 338.60p 320.00p 325.00p 429361
17/05/2023 329.00p 332.70p 310.80p 332.40p 526981
16/05/2023 330.00p 348.19p 328.00p 332.00p 474023
15/05/2023 350.00p 350.00p 330.00p 338.60p 1135852
12/05/2023 375.60p 375.60p 351.60p 357.00p 253869
11/05/2023 370.40p 379.40p 356.20p 356.20p 288198
10/05/2023 368.00p 376.00p 353.12p 367.00p 262023
09/05/2023 359.80p 381.00p 359.80p 368.00p 499774
05/05/2023 341.80p 377.72p 341.80p 375.40p 274521
04/05/2023 337.20p 360.00p 332.00p 359.60p 361604
03/05/2023 330.80p 349.40p 330.80p 338.40p 385169
02/05/2023 347.00p 356.80p 337.00p 341.20p 218197
28/04/2023 355.00p 355.00p 342.95p 349.40p 245730
27/04/2023 326.00p 344.40p 326.00p 344.40p 298313
26/04/2023 338.20p 339.00p 328.20p 332.60p 196976
25/04/2023 345.00p 349.80p 330.00p 334.20p 341501
24/04/2023 335.20p 350.40p 335.00p 340.60p 246592
21/04/2023 337.20p 349.20p 328.66p 340.00p 264558
20/04/2023 334.00p 351.60p 334.00p 341.00p 171996
19/04/2023 343.20p 358.60p 340.00p 343.40p 275470
18/04/2023 370.00p 372.20p 348.20p 351.20p 534831
17/04/2023 361.20p 370.80p 358.00p 367.40p 462041
14/04/2023 340.00p 362.00p 340.00p 360.40p 639460
13/04/2023 332.20p 347.00p 329.00p 339.20p 363264
12/04/2023 339.80p 351.00p 335.24p 338.60p 390911
11/04/2023 346.20p 347.60p 332.80p 339.80p 384933
06/04/2023 346.00p 354.40p 329.00p 332.20p 511551
05/04/2023 358.00p 371.00p 331.60p 341.00p 590793
04/04/2023 387.80p 393.80p 353.60p 353.60p 462583
03/04/2023 388.80p 400.80p 376.00p 385.60p 826811
31/03/2023 374.20p 395.10p 365.10p 391.00p 1048758
30/03/2023 317.20p 368.30p 313.30p 363.80p 1704218
29/03/2023 309.40p 323.40p 304.30p 315.30p 904816
28/03/2023 334.00p 334.00p 304.60p 307.90p 1543040
27/03/2023 338.90p 339.80p 320.60p 320.60p 1868192
24/03/2023 358.50p 370.57p 315.90p 325.70p 1725764
23/03/2023 342.00p 364.40p 340.10p 354.00p 1045585
22/03/2023 367.60p 367.60p 347.20p 355.00p 392519
21/03/2023 352.30p 367.60p 352.20p 367.60p 1507975
20/03/2023 384.30p 386.30p 350.00p 351.20p 458876
17/03/2023 401.60p 419.20p 374.70p 378.40p 513371
16/03/2023 390.00p 405.10p 386.20p 401.90p 593152
15/03/2023 420.00p 420.00p 372.00p 381.30p 983881
14/03/2023 390.00p 420.82p 390.00p 413.00p 428705
13/03/2023 425.00p 426.90p 390.00p 400.00p 469779
10/03/2023 422.50p 430.20p 404.00p 416.20p 477961
09/03/2023 415.00p 430.60p 403.00p 425.30p 408360
08/03/2023 427.20p 427.20p 407.08p 421.30p 867973
07/03/2023 448.20p 448.30p 426.00p 427.20p 354516
06/03/2023 444.60p 453.40p 431.98p 440.00p 380535
03/03/2023 427.30p 449.20p 425.30p 447.40p 432641
02/03/2023 416.00p 444.90p 416.00p 426.80p 344287
01/03/2023 428.90p 438.90p 420.09p 435.10p 681380
28/02/2023 415.00p 428.72p 413.10p 426.70p 746911
27/02/2023 411.80p 442.80p 406.90p 425.80p 737962
24/02/2023 440.40p 460.30p 412.00p 422.30p 380824
23/02/2023 428.00p 457.80p 428.00p 445.00p 265783
22/02/2023 434.00p 454.10p 421.60p 434.70p 550224
21/02/2023 450.00p 466.30p 434.50p 454.70p 610674
20/02/2023 443.00p 450.80p 429.20p 441.30p 249531
17/02/2023 459.10p 459.10p 435.40p 441.10p 233131
16/02/2023 460.50p 464.20p 435.00p 447.30p 550932
15/02/2023 441.00p 463.90p 430.10p 444.50p 1419723
14/02/2023 485.30p 492.85p 458.30p 459.40p 572358
13/02/2023 441.10p 480.04p 438.60p 464.80p 345823
10/02/2023 500.00p 500.00p 433.30p 458.90p 602738
09/02/2023 507.80p 511.60p 475.10p 478.20p 439396
08/02/2023 478.20p 518.00p 477.10p 491.70p 732777
07/02/2023 490.70p 496.20p 467.30p 471.30p 824796
06/02/2023 490.00p 498.90p 480.60p 487.10p 521346
03/02/2023 498.10p 501.60p 476.10p 501.60p 725787
02/02/2023 477.90p 511.80p 465.31p 501.40p 1440994
01/02/2023 478.00p 500.00p 468.30p 473.10p 695761
31/01/2023 462.00p 479.80p 444.90p 474.30p 730830
30/01/2023 427.40p 468.30p 426.75p 462.40p 1121053
27/01/2023 407.00p 427.05p 399.10p 424.80p 883514
26/01/2023 398.00p 416.30p 398.00p 409.00p 432096
25/01/2023 416.40p 416.40p 402.30p 406.60p 354193
24/01/2023 391.10p 430.00p 391.10p 416.40p 837289
23/01/2023 390.10p 393.10p 379.10p 386.90p 237084
20/01/2023 378.00p 390.90p 366.42p 380.00p 1198883
19/01/2023 420.00p 421.60p 371.71p 373.00p 494485
18/01/2023 384.30p 418.50p 384.30p 410.80p 411008
17/01/2023 402.90p 406.90p 380.00p 399.50p 504738
16/01/2023 405.00p 411.30p 380.20p 384.80p 1652351
13/01/2023 406.00p 429.10p 400.10p 413.50p 491979
12/01/2023 373.30p 415.00p 373.30p 404.00p 528310
11/01/2023 372.30p 392.70p 370.10p 388.50p 326484
10/01/2023 381.50p 384.00p 365.40p 373.40p 547099
09/01/2023 353.70p 386.03p 352.40p 377.50p 621875
06/01/2023 350.30p 361.90p 340.10p 355.60p 365881
05/01/2023 360.00p 375.40p 350.00p 352.80p 421498
04/01/2023 360.00p 374.00p 357.62p 369.80p 401562
03/01/2023 342.50p 372.00p 340.50p 359.90p 318080
30/12/2022 354.10p 357.80p 345.10p 350.70p 162529
29/12/2022 353.00p 357.90p 325.70p 356.40p 507866
28/12/2022 343.00p 351.10p 334.50p 338.70p 440473
23/12/2022 340.90p 348.76p 339.40p 344.30p 120208
22/12/2022 345.80p 359.10p 337.64p 340.20p 540607
21/12/2022 350.00p 363.70p 338.40p 347.40p 563174
20/12/2022 370.00p 383.70p 351.00p 354.40p 821723
19/12/2022 350.00p 384.90p 350.00p 372.10p 546951
16/12/2022 374.10p 376.50p 351.00p 359.30p 856447
15/12/2022 383.10p 391.90p 360.00p 364.40p 353273
14/12/2022 394.10p 399.40p 375.50p 381.80p 302503
13/12/2022 383.30p 409.20p 369.00p 397.20p 823037
12/12/2022 373.60p 394.60p 361.10p 387.60p 327100
09/12/2022 356.20p 388.20p 356.20p 376.00p 446872
08/12/2022 360.00p 373.10p 353.60p 367.80p 414820
07/12/2022 365.00p 381.40p 355.90p 359.10p 491332
06/12/2022 384.30p 396.90p 371.00p 371.00p 1140480
05/12/2022 385.60p 404.90p 376.10p 390.90p 558672
02/12/2022 372.80p 402.60p 370.50p 388.70p 649969
01/12/2022 387.80p 406.70p 380.90p 387.20p 730813
30/11/2022 370.40p 404.20p 360.40p 384.70p 1180345
29/11/2022 395.10p 407.40p 363.30p 363.80p 926185
28/11/2022 371.00p 417.00p 357.20p 387.20p 1402553
25/11/2022 393.00p 393.00p 360.20p 371.50p 751598
24/11/2022 375.80p 399.60p 365.50p 393.60p 807742
23/11/2022 355.50p 376.90p 345.00p 376.40p 818320
22/11/2022 360.00p 373.30p 349.20p 354.70p 609739
21/11/2022 368.60p 380.10p 350.90p 359.30p 1369567
18/11/2022 346.00p 365.20p 345.90p 360.00p 1244488
17/11/2022 335.00p 358.80p 311.60p 350.30p 1872069
16/11/2022 390.00p 401.30p 362.10p 363.20p 658507
15/11/2022 381.50p 405.70p 372.30p 401.40p 677868
14/11/2022 385.10p 404.50p 372.40p 387.10p 1252729
11/11/2022 377.10p 401.40p 371.20p 397.10p 1227362
10/11/2022 328.00p 383.80p 321.80p 377.10p 1118729
09/11/2022 347.30p 362.20p 332.60p 333.00p 898839
08/11/2022 347.00p 362.70p 334.50p 359.80p 1036737
07/11/2022 323.70p 364.90p 309.10p 350.20p 2143315
04/11/2022 324.00p 331.04p 306.20p 315.70p 1144681
03/11/2022 325.40p 327.00p 303.34p 312.90p 1470288
02/11/2022 331.30p 347.60p 315.70p 320.30p 1155624
01/11/2022 338.60p 358.90p 329.00p 339.20p 2211794
31/10/2022 334.40p 347.90p 320.20p 327.80p 791489
28/10/2022 341.40p 345.90p 321.77p 334.10p 649388
27/10/2022 342.70p 349.30p 314.20p 336.60p 2064400
26/10/2022 330.00p 354.10p 319.50p 352.00p 1312666
25/10/2022 330.00p 334.50p 307.80p 330.20p 582510
24/10/2022 318.80p 332.40p 312.90p 320.20p 616230
21/10/2022 305.10p 322.30p 296.00p 311.30p 1325587
20/10/2022 306.20p 321.90p 303.30p 317.40p 1761379
19/10/2022 339.00p 339.00p 306.20p 314.50p 804998
18/10/2022 334.90p 350.00p 329.54p 337.30p 1041853
17/10/2022 334.90p 337.30p 312.00p 320.00p 1186040
14/10/2022 334.10p 350.00p 309.90p 319.10p 1412658
13/10/2022 322.00p 336.60p 303.06p 320.50p 879487
12/10/2022 332.80p 334.90p 318.20p 321.30p 569405
11/10/2022 333.10p 342.10p 321.70p 330.00p 732260
10/10/2022 354.00p 354.00p 331.43p 337.60p 1008761
07/10/2022 362.20p 374.28p 340.20p 354.70p 556691
06/10/2022 372.40p 398.60p 359.80p 363.60p 545453
05/10/2022 384.90p 407.10p 368.10p 376.10p 667094
04/10/2022 373.30p 398.78p 346.80p 393.60p 685870

*Close Price adjusted for both dividends and splits