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
18/03/2021 1,106.00p 1,194.00p 1,060.00p 1,192.00p 2570109
17/03/2021 1,122.00p 1,174.00p 1,100.00p 1,108.00p 506549
16/03/2021 1,138.00p 1,150.00p 1,090.00p 1,150.00p 453906
15/03/2021 1,184.00p 1,208.00p 1,086.00p 1,122.00p 383258
12/03/2021 1,242.00p 1,256.00p 1,136.80p 1,158.00p 614049
11/03/2021 1,220.00p 1,264.00p 1,200.00p 1,230.00p 1064735
10/03/2021 1,190.00p 1,216.00p 1,108.00p 1,196.00p 1262951
09/03/2021 1,020.00p 1,160.00p 1,009.35p 1,150.00p 1475868
08/03/2021 1,100.00p 1,108.00p 963.00p 1,034.00p 2103900
05/03/2021 1,050.00p 1,136.00p 1,040.00p 1,070.00p 1303545
04/03/2021 1,178.00p 1,198.00p 1,056.00p 1,080.00p 1903345
03/03/2021 1,258.00p 1,278.00p 1,156.00p 1,196.00p 560563
02/03/2021 1,272.00p 1,288.00p 1,236.00p 1,250.00p 921965
01/03/2021 1,270.00p 1,298.00p 1,226.15p 1,260.00p 639169
26/02/2021 1,206.00p 1,282.00p 1,183.05p 1,248.00p 641473
25/02/2021 1,320.00p 1,326.00p 1,230.00p 1,242.00p 521511
24/02/2021 1,290.00p 1,370.00p 1,254.25p 1,300.00p 996967
23/02/2021 1,280.00p 1,324.00p 1,102.00p 1,310.00p 2325397
22/02/2021 1,360.00p 1,384.00p 1,302.00p 1,326.00p 569728
19/02/2021 1,222.00p 1,390.00p 1,210.00p 1,388.00p 995728
18/02/2021 1,404.00p 1,426.00p 1,252.00p 1,292.00p 1656558
17/02/2021 1,488.00p 1,488.00p 1,420.00p 1,440.00p 846108
16/02/2021 1,474.00p 1,522.00p 1,462.00p 1,488.00p 508333
15/02/2021 1,540.00p 1,560.00p 1,450.16p 1,466.00p 441108
12/02/2021 1,534.00p 1,538.00p 1,488.00p 1,528.00p 421938
11/02/2021 1,490.00p 1,522.00p 1,436.00p 1,520.00p 390991
10/02/2021 1,468.00p 1,518.00p 1,411.57p 1,504.00p 682752
09/02/2021 1,530.00p 1,554.00p 1,406.00p 1,438.00p 601044
08/02/2021 1,564.00p 1,586.00p 1,494.00p 1,540.00p 354050
05/02/2021 1,560.00p 1,616.00p 1,526.00p 1,576.00p 639686
04/02/2021 1,486.00p 1,582.00p 1,484.00p 1,546.00p 654128
03/02/2021 1,450.00p 1,518.00p 1,426.00p 1,496.00p 733325
02/02/2021 1,400.00p 1,442.00p 1,384.00p 1,436.00p 679590
01/02/2021 1,332.00p 1,440.00p 1,322.00p 1,368.00p 915951
29/01/2021 1,354.00p 1,394.67p 1,300.00p 1,326.00p 734135
28/01/2021 1,406.00p 1,446.00p 1,180.00p 1,418.00p 2610834
27/01/2021 1,620.00p 1,626.00p 1,438.00p 1,474.00p 1572505
26/01/2021 1,484.00p 1,606.00p 1,472.00p 1,588.00p 774133
25/01/2021 1,554.00p 1,596.00p 1,472.00p 1,482.00p 855014
22/01/2021 1,488.00p 1,528.00p 1,446.00p 1,502.00p 732696
21/01/2021 1,440.00p 1,504.57p 1,430.00p 1,476.00p 595784
20/01/2021 1,416.00p 1,450.00p 1,402.00p 1,426.00p 759998
19/01/2021 1,394.00p 1,424.00p 1,388.00p 1,420.00p 1066289
18/01/2021 1,362.00p 1,400.00p 1,332.00p 1,392.00p 1017575
15/01/2021 1,426.00p 1,458.00p 1,356.00p 1,400.00p 2789977
14/01/2021 1,466.00p 1,490.00p 1,408.00p 1,432.00p 788302
13/01/2021 1,394.00p 1,446.00p 1,390.40p 1,436.00p 690758
12/01/2021 1,354.00p 1,404.10p 1,310.00p 1,390.00p 1159251
11/01/2021 1,404.00p 1,420.00p 1,284.00p 1,316.00p 1419616
08/01/2021 1,426.00p 1,490.00p 1,370.00p 1,410.00p 986481
07/01/2021 1,316.00p 1,444.00p 1,312.00p 1,420.00p 1218843
06/01/2021 1,326.00p 1,326.00p 1,242.60p 1,300.00p 927819
05/01/2021 1,304.00p 1,336.00p 1,242.00p 1,292.00p 711692
04/01/2021 1,344.00p 1,374.00p 1,302.00p 1,308.00p 648700
31/12/2020 1,342.00p 1,346.00p 1,282.00p 1,320.00p 171616
30/12/2020 1,280.00p 1,357.18p 1,232.00p 1,304.00p 720129
29/12/2020 1,400.00p 1,445.20p 1,261.03p 1,286.00p 1120769
28/12/2020 1,212.00p 1,288.00p 1,210.00p 1,270.00p 276383
24/12/2020 1,212.00p 1,288.00p 1,210.00p 1,270.00p 276383
23/12/2020 1,214.00p 1,246.00p 1,200.00p 1,200.00p 648658
22/12/2020 1,164.00p 1,222.00p 1,156.00p 1,200.00p 538946
21/12/2020 1,122.00p 1,182.00p 1,086.00p 1,156.00p 654434
18/12/2020 1,148.00p 1,164.00p 1,110.00p 1,138.00p 559308
17/12/2020 1,122.00p 1,152.00p 1,119.22p 1,142.00p 708138
16/12/2020 1,066.00p 1,148.00p 1,058.00p 1,122.00p 657555
15/12/2020 1,004.00p 1,058.00p 973.30p 1,058.00p 1308418
14/12/2020 1,036.00p 1,046.00p 992.00p 1,002.00p 1218444
11/12/2020 1,070.00p 1,080.00p 1,020.00p 1,032.00p 558412
10/12/2020 1,100.00p 1,150.00p 970.00p 1,052.00p 1150284
09/12/2020 1,050.00p 1,210.00p 1,050.00p 1,076.00p 1397368
08/12/2020 1,044.00p 1,048.00p 1,008.00p 1,044.00p 758616
07/12/2020 941.00p 1,038.00p 941.00p 1,006.00p 1274433
04/12/2020 893.00p 929.00p 882.51p 923.00p 1513561
03/12/2020 848.00p 890.00p 840.00p 890.00p 642893
02/12/2020 850.00p 865.00p 832.00p 840.00p 494893
01/12/2020 861.00p 883.00p 836.00p 856.00p 523402
30/11/2020 835.00p 884.00p 835.00p 859.00p 674129
27/11/2020 832.00p 838.00p 813.00p 830.00p 343356
26/11/2020 817.00p 830.00p 803.08p 823.00p 340226
25/11/2020 830.00p 834.00p 796.00p 811.00p 394827
24/11/2020 884.00p 894.88p 820.00p 823.00p 943907
23/11/2020 850.00p 903.69p 843.00p 860.00p 1333036
20/11/2020 821.00p 859.00p 814.00p 839.00p 754986
19/11/2020 775.00p 825.00p 761.61p 821.00p 638218
18/11/2020 758.00p 789.00p 750.00p 773.00p 1654219
17/11/2020 775.00p 789.00p 740.00p 756.00p 1193871
16/11/2020 775.00p 775.00p 736.00p 755.00p 519299
13/11/2020 753.00p 764.92p 741.00p 750.00p 303104
12/11/2020 748.00p 776.00p 738.00p 754.00p 321050
10/11/2020 807.00p 807.00p 732.00p 736.00p 640862
09/11/2020 800.00p 835.00p 772.00p 774.00p 790229
06/11/2020 790.00p 804.00p 764.00p 792.00p 343157
05/11/2020 747.00p 794.00p 732.50p 773.00p 984225
04/11/2020 718.00p 749.00p 706.00p 734.00p 694935
03/11/2020 702.00p 735.00p 697.30p 735.00p 357276
02/11/2020 700.00p 701.00p 675.00p 697.00p 644150
30/10/2020 669.00p 710.00p 660.00p 702.00p 677230
29/10/2020 634.00p 694.00p 632.00p 679.00p 507915
28/10/2020 696.00p 705.00p 630.00p 649.00p 831080
27/10/2020 677.00p 719.00p 670.00p 710.00p 405251
26/10/2020 734.00p 744.85p 651.00p 691.00p 635351
23/10/2020 711.00p 761.00p 711.00p 734.00p 279238
22/10/2020 720.00p 729.90p 702.00p 716.00p 455365
21/10/2020 780.00p 793.00p 724.00p 724.00p 703934
20/10/2020 766.00p 778.00p 755.00p 776.00p 624902
19/10/2020 710.00p 795.00p 710.00p 750.00p 2070607
16/10/2020 692.00p 719.00p 688.00p 695.00p 646350
15/10/2020 700.00p 719.00p 680.00p 702.00p 1162874
14/10/2020 699.00p 728.00p 693.00p 713.00p 381857
13/10/2020 713.00p 719.00p 672.00p 700.00p 687196
12/10/2020 695.00p 720.00p 690.00p 717.00p 482358
09/10/2020 705.00p 719.00p 690.53p 700.00p 1120415
08/10/2020 726.00p 737.00p 707.45p 717.00p 1219216
07/10/2020 692.00p 738.00p 678.00p 725.00p 885435
06/10/2020 663.00p 709.00p 655.00p 685.00p 974302
05/10/2020 656.00p 662.36p 614.24p 660.00p 813370
02/10/2020 568.00p 656.00p 548.76p 652.00p 1618173
01/10/2020 574.00p 592.00p 546.00p 590.00p 788976
30/09/2020 578.00p 578.00p 535.00p 557.00p 619987
29/09/2020 544.00p 576.00p 543.00p 576.00p 655728
28/09/2020 540.00p 563.00p 523.60p 557.00p 430365
25/09/2020 525.00p 556.00p 513.00p 552.00p 458007
24/09/2020 540.00p 554.00p 529.00p 545.00p 410739
23/09/2020 570.00p 570.00p 556.00p 560.00p 210148
22/09/2020 558.00p 564.00p 528.43p 555.00p 430515
21/09/2020 588.00p 588.75p 523.00p 534.00p 859083
18/09/2020 560.00p 588.00p 557.00p 588.00p 495250
17/09/2020 541.00p 581.00p 535.00p 563.00p 785699
16/09/2020 521.00p 538.00p 515.00p 532.00p 327918
15/09/2020 530.00p 538.00p 497.50p 520.00p 567080
14/09/2020 528.00p 534.00p 513.00p 525.00p 515181
11/09/2020 505.00p 531.00p 505.00p 520.00p 266895
10/09/2020 504.00p 527.00p 484.90p 512.00p 406283
09/09/2020 503.00p 503.00p 473.00p 491.50p 416350
08/09/2020 490.50p 510.53p 470.00p 487.50p 521963
07/09/2020 470.00p 506.00p 470.00p 503.00p 476666
04/09/2020 499.00p 505.00p 458.00p 461.50p 1106135
03/09/2020 519.00p 542.04p 490.00p 494.00p 452572
02/09/2020 550.00p 562.91p 518.00p 522.00p 484800
01/09/2020 569.00p 578.00p 533.00p 546.00p 559057
31/08/2020 552.00p 574.00p 545.00p 559.00p 444206
28/08/2020 552.00p 574.00p 545.00p 559.00p 422041
27/08/2020 554.00p 565.00p 548.20p 556.00p 355557
26/08/2020 543.00p 568.00p 543.00p 568.00p 264199
25/08/2020 560.00p 579.00p 538.00p 550.00p 366750
24/08/2020 565.00p 582.00p 544.60p 562.00p 341676
21/08/2020 570.00p 572.00p 535.00p 561.00p 296860
20/08/2020 567.00p 574.00p 535.00p 543.00p 794640
19/08/2020 560.00p 587.00p 557.00p 565.00p 766251
18/08/2020 548.00p 572.12p 535.00p 559.00p 408651
17/08/2020 518.00p 547.00p 513.00p 543.00p 431438
14/08/2020 527.00p 527.00p 493.50p 518.00p 248075
13/08/2020 523.00p 523.00p 502.00p 515.00p 195123
12/08/2020 513.00p 516.00p 500.00p 507.00p 337521
11/08/2020 513.00p 522.82p 510.00p 512.00p 331817
10/08/2020 518.00p 520.00p 500.00p 519.00p 485455
07/08/2020 470.00p 505.00p 469.00p 505.00p 620884
06/08/2020 479.50p 479.50p 454.50p 473.50p 519717
05/08/2020 480.00p 480.00p 457.50p 469.00p 328465
04/08/2020 475.00p 477.93p 457.50p 457.50p 571483
03/08/2020 445.00p 472.50p 435.50p 467.00p 589843
31/07/2020 433.50p 459.50p 415.00p 442.50p 672016
30/07/2020 467.50p 469.50p 411.50p 428.50p 761036
29/07/2020 462.50p 468.00p 454.00p 468.00p 357727
28/07/2020 479.00p 486.50p 452.00p 454.00p 503706
27/07/2020 458.00p 495.00p 436.50p 479.00p 1008940
24/07/2020 444.00p 457.50p 405.00p 450.00p 2071321
23/07/2020 480.50p 499.50p 461.50p 465.50p 881220
22/07/2020 534.00p 545.25p 477.50p 488.50p 1246489
21/07/2020 557.00p 564.00p 523.00p 536.00p 721428
20/07/2020 546.00p 569.00p 540.00p 547.00p 499815
17/07/2020 573.00p 587.00p 540.00p 548.00p 876775
16/07/2020 586.00p 597.00p 563.66p 571.00p 575049
15/07/2020 600.00p 600.00p 578.00p 578.00p 700227
14/07/2020 585.00p 591.00p 551.00p 579.00p 1703037
13/07/2020 620.00p 654.00p 620.00p 630.00p 585539
10/07/2020 616.00p 634.00p 605.00p 617.00p 502699
09/07/2020 610.00p 674.00p 592.03p 616.00p 787537
08/07/2020 599.00p 610.00p 588.00p 595.00p 438314
07/07/2020 606.00p 620.00p 580.00p 610.00p 598621
06/07/2020 587.00p 620.00p 587.00p 607.00p 623789
03/07/2020 579.00p 624.00p 569.00p 576.00p 625943
02/07/2020 551.00p 587.00p 544.00p 572.00p 694122
01/07/2020 541.00p 556.00p 535.00p 538.00p 451294
30/06/2020 535.00p 552.00p 521.00p 541.00p 557991
29/06/2020 503.00p 536.00p 503.00p 534.00p 285533
26/06/2020 518.00p 537.00p 510.00p 513.00p 275066
25/06/2020 534.00p 534.00p 501.00p 519.00p 256033
24/06/2020 549.00p 549.00p 509.00p 516.00p 387145
23/06/2020 508.00p 549.00p 508.00p 549.00p 461801
22/06/2020 522.00p 535.00p 510.00p 510.00p 551797
19/06/2020 560.00p 560.00p 521.00p 529.00p 472695
18/06/2020 540.00p 557.00p 520.00p 544.00p 281204
17/06/2020 566.00p 570.00p 540.00p 552.00p 224852
16/06/2020 536.00p 575.00p 528.00p 564.00p 519774
15/06/2020 495.50p 557.60p 490.00p 545.00p 588388
12/06/2020 490.00p 531.30p 485.50p 517.00p 717676
11/06/2020 517.00p 524.00p 490.50p 506.00p 787434
10/06/2020 496.00p 515.00p 490.00p 508.00p 1222121
09/06/2020 522.00p 532.00p 485.00p 490.00p 879380

*Close Price adjusted for both dividends and splits