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
03/10/2022 379.00p 379.00p 339.50p 356.90p 936546
30/09/2022 356.50p 374.13p 342.80p 369.50p 856959
29/09/2022 398.10p 399.50p 339.50p 347.50p 543982
28/09/2022 398.00p 410.80p 356.30p 383.80p 1355226
27/09/2022 389.90p 409.50p 376.30p 392.00p 864230
26/09/2022 376.20p 390.60p 356.33p 375.50p 953688
23/09/2022 411.80p 413.80p 371.60p 380.20p 1944603
22/09/2022 435.10p 442.90p 392.20p 400.00p 3176331
21/09/2022 489.50p 497.40p 457.70p 474.90p 381956
20/09/2022 505.20p 514.80p 475.14p 477.40p 564102
19/09/2022 510.60p 524.40p 495.10p 502.80p 580891
16/09/2022 510.60p 524.40p 495.10p 502.80p 580891
15/09/2022 529.20p 549.80p 519.09p 525.00p 721407
14/09/2022 555.00p 576.20p 503.20p 529.20p 1632362
13/09/2022 580.00p 608.80p 571.00p 573.40p 304985
12/09/2022 600.00p 649.40p 585.00p 590.00p 335356
09/09/2022 570.00p 640.00p 570.00p 630.40p 684227
08/09/2022 565.00p 596.20p 565.00p 594.00p 494156
07/09/2022 587.20p 598.80p 565.00p 576.20p 365794
06/09/2022 595.20p 619.40p 588.20p 601.60p 195806
05/09/2022 595.20p 595.20p 565.40p 587.00p 233010
02/09/2022 610.00p 637.80p 587.80p 595.20p 386488
01/09/2022 638.00p 672.00p 591.80p 613.00p 500142
31/08/2022 669.80p 681.20p 634.20p 649.20p 417829
30/08/2022 633.60p 673.20p 625.40p 656.60p 312177
29/08/2022 679.80p 690.00p 641.20p 651.00p 168089
26/08/2022 679.80p 690.00p 641.20p 651.00p 168089
25/08/2022 650.80p 679.80p 641.60p 663.20p 332368
24/08/2022 606.60p 655.60p 606.60p 651.60p 517795
23/08/2022 613.20p 635.60p 594.40p 623.40p 525675
22/08/2022 634.00p 658.40p 600.00p 600.00p 423689
19/08/2022 676.80p 684.80p 636.86p 644.00p 309503
18/08/2022 718.20p 718.20p 657.20p 665.40p 289218
17/08/2022 715.60p 720.00p 690.20p 694.60p 413352
16/08/2022 707.00p 732.80p 697.81p 713.80p 779495
15/08/2022 661.80p 697.80p 661.80p 689.80p 551796
12/08/2022 688.00p 688.00p 637.80p 662.00p 415442
11/08/2022 620.00p 679.00p 606.20p 668.00p 1017179
10/08/2022 583.00p 618.00p 582.40p 616.20p 444022
09/08/2022 609.00p 609.00p 582.00p 588.00p 264299
08/08/2022 580.00p 619.40p 580.00p 607.40p 400921
05/08/2022 617.40p 623.40p 593.00p 600.00p 482214
04/08/2022 590.20p 618.20p 584.60p 607.60p 851284
03/08/2022 605.00p 611.80p 583.60p 588.60p 453743
02/08/2022 581.60p 602.60p 557.00p 600.40p 448360
01/08/2022 599.00p 614.80p 571.60p 584.00p 509345
29/07/2022 613.00p 614.40p 588.20p 604.40p 1035814
28/07/2022 580.00p 621.80p 576.00p 609.80p 1921188
27/07/2022 557.20p 571.28p 545.00p 566.60p 372825
26/07/2022 567.80p 589.20p 541.40p 544.00p 633493
25/07/2022 574.40p 579.90p 554.20p 568.60p 370175
22/07/2022 591.80p 602.80p 570.20p 583.00p 360487
21/07/2022 619.80p 624.04p 591.00p 597.20p 287971
20/07/2022 587.00p 618.80p 587.00p 618.80p 712289
19/07/2022 612.40p 612.40p 569.20p 593.00p 361798
18/07/2022 594.20p 601.00p 542.40p 601.00p 581960
15/07/2022 540.00p 566.40p 530.00p 560.00p 1611864
14/07/2022 549.40p 570.80p 535.80p 542.40p 346020
13/07/2022 580.00p 590.60p 541.20p 565.40p 418342
12/07/2022 586.20p 613.60p 565.92p 590.00p 346554
11/07/2022 574.40p 611.80p 574.40p 593.60p 386803
08/07/2022 598.80p 610.80p 580.80p 603.40p 1823976
07/07/2022 575.80p 599.00p 565.00p 599.00p 364782
06/07/2022 569.00p 575.60p 540.67p 572.80p 754588
05/07/2022 574.60p 574.60p 539.40p 545.00p 245130
04/07/2022 579.80p 579.80p 551.00p 555.60p 199066
01/07/2022 548.00p 571.80p 533.90p 564.20p 643530
30/06/2022 547.80p 552.40p 518.60p 548.00p 1018507
29/06/2022 593.00p 593.00p 550.00p 550.00p 723753
28/06/2022 587.60p 614.60p 580.00p 590.00p 843054
27/06/2022 597.60p 597.60p 565.60p 573.20p 375955
24/06/2022 577.80p 587.20p 557.21p 573.60p 321049
23/06/2022 584.40p 599.00p 536.80p 557.80p 461435
22/06/2022 586.00p 599.20p 561.60p 581.60p 719288
21/06/2022 549.00p 566.00p 533.20p 566.00p 321919
20/06/2022 526.00p 549.40p 513.00p 546.00p 310596
17/06/2022 500.00p 537.60p 492.30p 536.60p 555221
16/06/2022 490.00p 512.00p 484.85p 492.60p 1339301
15/06/2022 500.00p 534.79p 499.00p 508.40p 930922
14/06/2022 540.40p 546.89p 499.60p 506.80p 1115930
13/06/2022 580.00p 586.69p 528.00p 529.80p 914512
10/06/2022 589.20p 629.20p 581.40p 584.20p 888070
09/06/2022 671.00p 671.00p 588.20p 593.60p 1105189
08/06/2022 670.00p 677.00p 666.40p 672.80p 259154
07/06/2022 682.00p 682.00p 652.56p 668.00p 523355
06/06/2022 671.00p 690.00p 668.00p 682.00p 527615
03/06/2022 665.00p 689.80p 651.20p 657.20p 419888
02/06/2022 665.00p 689.80p 651.20p 657.20p 419888
01/06/2022 665.00p 689.80p 651.20p 657.20p 419888
31/05/2022 700.60p 700.60p 661.60p 670.00p 1449216
30/05/2022 727.20p 739.60p 660.00p 689.80p 12343263
27/05/2022 675.00p 718.28p 675.00p 715.00p 583240
26/05/2022 646.60p 687.80p 646.60p 684.00p 331442
25/05/2022 695.00p 699.80p 646.66p 656.60p 321118
24/05/2022 677.40p 688.60p 664.80p 665.00p 305066
23/05/2022 691.00p 706.00p 675.40p 686.00p 400440
20/05/2022 654.00p 712.28p 654.00p 676.40p 931385
19/05/2022 651.40p 686.80p 646.80p 681.80p 738473
18/05/2022 660.40p 693.00p 650.20p 665.60p 718927
17/05/2022 672.40p 692.80p 651.60p 666.60p 748026
16/05/2022 655.80p 687.16p 650.20p 662.80p 816656
13/05/2022 609.80p 663.80p 594.40p 661.40p 1299188
12/05/2022 618.00p 624.05p 551.00p 585.00p 1970632
11/05/2022 610.00p 650.20p 610.00p 642.40p 534911
10/05/2022 646.80p 658.00p 612.20p 621.60p 586202
09/05/2022 670.00p 691.40p 628.40p 628.40p 653212
06/05/2022 710.00p 710.00p 669.80p 690.80p 1367510
05/05/2022 699.00p 748.20p 675.00p 731.80p 2196769
04/05/2022 670.00p 691.80p 651.20p 670.00p 536613
03/05/2022 738.00p 738.98p 668.40p 670.00p 1433245
02/05/2022 676.00p 780.60p 676.00p 745.00p 1517764
29/04/2022 676.00p 780.60p 676.00p 745.00p 1517764
28/04/2022 664.20p 700.20p 660.00p 680.00p 573130
27/04/2022 680.00p 701.03p 664.00p 681.40p 698961
26/04/2022 727.20p 730.80p 689.40p 691.00p 595058
25/04/2022 696.00p 715.00p 670.95p 709.40p 802734
22/04/2022 693.00p 719.87p 685.80p 695.40p 500428
21/04/2022 753.40p 766.60p 722.60p 724.80p 509339
20/04/2022 757.00p 780.60p 731.40p 756.80p 1010682
19/04/2022 765.00p 765.00p 710.45p 747.20p 671159
18/04/2022 760.00p 770.86p 747.60p 757.00p 519604
15/04/2022 760.00p 770.86p 747.60p 757.00p 519604
14/04/2022 760.00p 770.86p 747.60p 757.00p 519604
13/04/2022 770.00p 770.00p 730.20p 762.00p 593364
12/04/2022 779.60p 779.60p 741.33p 760.00p 605093
11/04/2022 771.60p 771.60p 739.00p 754.00p 871061
08/04/2022 778.80p 792.60p 752.16p 768.80p 615044
07/04/2022 779.00p 793.00p 742.99p 747.40p 540336
06/04/2022 816.80p 816.80p 739.20p 746.40p 638077
05/04/2022 772.00p 843.20p 766.60p 787.60p 1171752
04/04/2022 755.00p 777.60p 721.40p 775.00p 769712
01/04/2022 719.00p 765.71p 710.20p 745.40p 715445
31/03/2022 760.00p 771.73p 723.50p 738.00p 519348
30/03/2022 750.00p 760.00p 730.20p 758.00p 558584
29/03/2022 720.50p 737.00p 709.50p 734.50p 529149
28/03/2022 746.00p 754.35p 700.50p 719.50p 691214
25/03/2022 740.50p 784.50p 735.00p 747.00p 721961
24/03/2022 740.00p 750.00p 718.50p 741.00p 462165
23/03/2022 755.00p 763.00p 730.00p 740.00p 774976
22/03/2022 715.50p 749.50p 711.00p 749.50p 542275
21/03/2022 750.00p 754.00p 704.00p 723.00p 492490
18/03/2022 725.50p 743.00p 681.50p 736.00p 1026362
17/03/2022 740.50p 788.50p 675.50p 707.00p 1774105
16/03/2022 732.50p 768.76p 716.81p 762.50p 872176
15/03/2022 731.00p 759.00p 694.00p 731.00p 991083
14/03/2022 799.00p 804.50p 742.50p 760.00p 656761
11/03/2022 730.00p 805.00p 730.00p 769.50p 976180
10/03/2022 792.50p 804.50p 723.50p 742.00p 1541963
09/03/2022 775.00p 823.79p 747.50p 784.50p 1634417
08/03/2022 670.00p 763.00p 646.00p 754.00p 1797515
07/03/2022 596.50p 687.00p 576.50p 662.50p 888823
04/03/2022 655.00p 655.00p 602.50p 606.50p 654518
03/03/2022 651.50p 683.44p 618.50p 624.00p 898302
02/03/2022 640.00p 723.00p 626.83p 669.50p 1418000
01/03/2022 737.50p 749.05p 640.50p 646.50p 2243541
28/02/2022 607.50p 726.10p 600.00p 712.00p 2828373
25/02/2022 591.50p 644.00p 556.00p 629.00p 2291892
24/02/2022 490.00p 573.50p 481.20p 565.00p 2150169
23/02/2022 552.00p 552.00p 523.00p 527.50p 578556
22/02/2022 504.50p 552.20p 494.36p 531.50p 792614
21/02/2022 543.00p 571.50p 517.50p 533.50p 952777
18/02/2022 580.00p 586.20p 560.00p 563.50p 856369
17/02/2022 603.50p 609.50p 579.00p 582.00p 548299
16/02/2022 602.00p 611.50p 572.50p 598.00p 1413420
15/02/2022 560.00p 599.50p 551.50p 598.00p 896257
14/02/2022 562.00p 574.50p 536.00p 558.00p 1197372
11/02/2022 574.00p 600.00p 550.00p 578.00p 1488191
10/02/2022 660.00p 664.66p 554.00p 578.50p 3251168
09/02/2022 585.50p 676.00p 571.00p 660.00p 5840789
08/02/2022 537.00p 548.00p 501.00p 517.00p 874929
07/02/2022 517.00p 539.87p 516.00p 533.00p 828034
04/02/2022 560.00p 572.00p 516.17p 525.50p 971429
03/02/2022 599.50p 599.50p 547.00p 553.50p 1150707
02/02/2022 600.00p 631.50p 590.50p 604.50p 1010192
01/02/2022 616.50p 636.00p 579.00p 588.50p 846998
31/01/2022 566.00p 608.50p 555.00p 608.50p 819411
28/01/2022 586.00p 586.00p 515.00p 546.00p 1521477
27/01/2022 587.50p 593.50p 562.00p 574.50p 1150100
26/01/2022 583.00p 616.50p 560.00p 604.00p 1267383
25/01/2022 600.00p 618.24p 550.00p 559.50p 1468195
24/01/2022 651.50p 656.02p 589.00p 600.50p 1808535
21/01/2022 680.50p 696.00p 640.62p 655.00p 926354
20/01/2022 678.00p 704.69p 661.00p 703.50p 1485535
19/01/2022 693.00p 712.50p 667.04p 672.00p 1386769
18/01/2022 765.00p 778.50p 705.50p 710.00p 1622660
17/01/2022 781.50p 785.00p 768.00p 779.00p 1080153
14/01/2022 817.50p 824.50p 768.50p 770.00p 1169436
13/01/2022 846.50p 861.00p 813.00p 826.00p 543473
12/01/2022 850.00p 874.50p 836.50p 845.00p 608707
10/01/2022 882.00p 899.50p 839.00p 845.50p 622498
07/01/2022 890.50p 908.50p 870.00p 885.50p 370792
06/01/2022 931.00p 948.50p 875.00p 887.00p 994421
05/01/2022 952.50p 973.75p 926.50p 954.00p 519049
04/01/2022 1,005.00p 1,018.00p 954.50p 961.50p 829820
03/01/2022 975.50p 999.00p 967.00p 996.50p 135735
31/12/2021 975.50p 999.00p 967.00p 996.50p 135735
30/12/2021 937.00p 985.00p 932.50p 983.50p 389520
29/12/2021 986.00p 997.00p 936.94p 949.00p 457700
28/12/2021 990.00p 1,000.00p 982.50p 1,000.00p 53214
27/12/2021 990.00p 1,000.00p 982.50p 1,000.00p 53214

*Close Price adjusted for both dividends and splits