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
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
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

*Close Price adjusted for both dividends and splits