Market data

Select a section

Ceres Power Holdings

(CWR)
Sector: Alternative Energy
76.80p
0.15p 0.20
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 78.85p 79.60p 75.55p 76.80p 587,927
14/05/2025 79.40p 81.05p 75.20p 76.65p 1,233,377
13/05/2025 78.00p 79.62p 73.90p 79.30p 1,022,349
12/05/2025 72.00p 77.80p 68.50p 74.80p 1,824,577
09/05/2025 69.35p 72.69p 67.64p 68.30p 756,142
08/05/2025 60.45p 71.55p 60.45p 68.90p 1,577,114
07/05/2025 61.00p 63.95p 60.57p 63.10p 508,811
06/05/2025 60.00p 62.95p 58.80p 61.90p 474,513
05/05/2025 58.55p 61.90p 58.55p 60.80p 485,967
02/05/2025 58.55p 61.90p 58.55p 60.80p 485,967
01/05/2025 59.10p 60.95p 57.30p 58.50p 412,413
30/04/2025 59.90p 59.90p 56.21p 58.00p 530,217
29/04/2025 57.60p 61.00p 57.30p 57.30p 348,417
28/04/2025 61.00p 61.25p 58.45p 59.10p 436,802
25/04/2025 60.00p 61.95p 58.93p 59.75p 857,161
24/04/2025 56.55p 60.00p 56.10p 58.95p 452,414
23/04/2025 55.90p 58.35p 54.05p 57.20p 1,020,769
22/04/2025 56.40p 57.87p 53.60p 53.60p 979,923
21/04/2025 56.60p 60.80p 56.30p 57.60p 645,851
18/04/2025 56.60p 60.80p 56.30p 57.60p 645,851
17/04/2025 56.60p 60.80p 56.30p 57.60p 645,851
16/04/2025 59.00p 62.05p 57.25p 58.25p 898,540
15/04/2025 59.95p 62.18p 56.05p 61.55p 1,762,414
14/04/2025 56.85p 60.50p 53.75p 58.25p 801,753
11/04/2025 55.90p 58.05p 53.35p 55.10p 611,579
10/04/2025 55.00p 62.41p 55.00p 57.00p 1,090,186
09/04/2025 58.00p 58.00p 51.10p 52.10p 1,648,509
08/04/2025 56.75p 61.25p 53.90p 58.60p 1,880,052
07/04/2025 48.00p 58.02p 44.00p 55.80p 2,662,591
04/04/2025 52.40p 53.45p 46.83p 47.94p 1,840,136
03/04/2025 53.90p 55.95p 52.60p 52.60p 988,454
02/04/2025 55.50p 55.90p 53.20p 55.70p 931,942
01/04/2025 55.50p 55.50p 51.95p 55.00p 1,279,384
31/03/2025 55.05p 56.80p 52.00p 53.80p 981,091
28/03/2025 59.70p 59.95p 54.25p 55.00p 2,075,392
27/03/2025 63.20p 64.00p 57.20p 57.20p 1,373,282
26/03/2025 60.50p 63.50p 60.45p 60.70p 936,433
25/03/2025 60.00p 64.95p 60.00p 62.55p 1,521,509
24/03/2025 67.00p 67.00p 60.70p 60.70p 1,498,808
21/03/2025 69.70p 76.50p 61.55p 65.85p 3,912,159
20/03/2025 73.05p 76.00p 70.29p 71.55p 1,511,823
19/03/2025 68.10p 74.70p 66.20p 73.30p 1,138,308
18/03/2025 65.15p 73.10p 65.00p 69.20p 2,201,711
17/03/2025 60.60p 65.90p 58.15p 65.15p 1,263,533
14/03/2025 62.05p 62.95p 58.05p 61.90p 965,008
13/03/2025 59.30p 61.50p 58.70p 59.50p 630,096
12/03/2025 59.75p 61.24p 59.00p 60.50p 486,897
11/03/2025 60.00p 63.15p 59.05p 59.60p 761,545
10/03/2025 60.00p 64.05p 60.00p 61.10p 620,198
07/03/2025 62.00p 64.35p 61.25p 62.65p 871,076
06/03/2025 65.00p 68.04p 62.45p 63.10p 1,016,204
05/03/2025 66.60p 69.49p 65.20p 66.00p 1,284,707
04/03/2025 73.70p 73.95p 65.70p 66.00p 1,033,097
03/03/2025 73.80p 74.95p 69.74p 70.30p 1,097,222
28/02/2025 66.90p 74.70p 66.35p 73.80p 1,983,641
27/02/2025 72.00p 74.95p 68.13p 70.05p 2,700,246
26/02/2025 68.00p 75.00p 68.00p 71.00p 2,263,476
25/02/2025 72.95p 73.85p 68.95p 69.60p 2,024,816
24/02/2025 75.30p 79.65p 72.85p 73.40p 1,793,490
21/02/2025 82.20p 86.95p 76.70p 78.20p 3,798,670
20/02/2025 90.00p 90.00p 68.05p 80.55p 8,976,913
19/02/2025 133.00p 136.60p 130.00p 131.00p 597,505
18/02/2025 137.40p 138.00p 129.30p 135.60p 698,949
17/02/2025 137.20p 143.20p 132.50p 133.30p 670,169
14/02/2025 139.00p 144.70p 137.00p 137.00p 384,786
13/02/2025 138.80p 144.95p 137.10p 140.90p 487,308
12/02/2025 147.10p 152.23p 138.80p 139.30p 1,044,845
11/02/2025 148.30p 153.90p 146.00p 149.90p 505,751
10/02/2025 144.20p 151.90p 143.50p 149.90p 632,126
07/02/2025 145.00p 151.00p 143.50p 145.00p 1,175,396
06/02/2025 147.10p 153.63p 146.20p 148.00p 336,955
05/02/2025 150.70p 152.50p 144.39p 148.00p 359,979
04/02/2025 145.00p 152.00p 145.00p 147.30p 494,611
03/02/2025 148.50p 151.60p 144.50p 147.30p 943,043
31/01/2025 145.70p 161.00p 141.70p 156.10p 1,474,544
30/01/2025 142.30p 149.20p 139.40p 144.70p 2,152,266
29/01/2025 146.40p 159.90p 136.50p 136.50p 3,468,004
28/01/2025 138.80p 148.10p 137.70p 143.60p 962,700
27/01/2025 145.00p 147.20p 140.00p 143.60p 702,355
24/01/2025 148.00p 157.80p 146.30p 146.30p 800,324
23/01/2025 157.50p 165.72p 149.10p 150.90p 530,275
22/01/2025 162.30p 167.20p 156.45p 157.40p 982,829
21/01/2025 166.00p 169.15p 161.47p 162.70p 576,714
20/01/2025 166.70p 167.90p 161.90p 164.40p 657,571
17/01/2025 170.20p 171.80p 165.60p 166.40p 797,943
16/01/2025 169.60p 172.90p 164.80p 168.00p 530,799
15/01/2025 162.70p 171.00p 160.10p 168.00p 467,882
14/01/2025 164.00p 169.50p 162.00p 162.20p 495,198
13/01/2025 173.90p 180.34p 164.10p 165.10p 509,601
10/01/2025 172.00p 177.20p 168.00p 168.60p 424,494
09/01/2025 170.00p 179.71p 169.40p 173.30p 336,187
08/01/2025 181.00p 189.90p 171.80p 173.50p 448,322
07/01/2025 190.00p 195.65p 180.00p 182.30p 526,528
06/01/2025 180.00p 190.80p 178.70p 188.20p 560,418
03/01/2025 180.00p 180.00p 172.84p 179.50p 285,144
02/01/2025 170.00p 176.80p 170.00p 176.60p 352,973
01/01/2025 167.00p 173.00p 167.00p 171.00p 213,530
31/12/2024 167.00p 173.00p 167.00p 171.00p 213,530
30/12/2024 171.40p 172.90p 167.20p 168.00p 371,674
27/12/2024 172.80p 177.18p 170.80p 172.70p 330,339
26/12/2024 182.00p 182.60p 172.00p 172.80p 182,296
25/12/2024 182.00p 182.60p 172.00p 172.80p 182,296
24/12/2024 182.00p 182.60p 172.00p 172.80p 182,296
23/12/2024 163.50p 176.38p 162.03p 164.90p 540,026
20/12/2024 165.00p 172.60p 158.50p 164.90p 4,105,066
19/12/2024 171.60p 175.10p 165.20p 166.50p 800,790
18/12/2024 172.30p 182.50p 169.00p 175.50p 914,358
17/12/2024 167.00p 169.90p 164.70p 169.30p 512,060
16/12/2024 167.30p 168.90p 163.00p 167.00p 523,554
13/12/2024 173.50p 174.20p 167.20p 168.10p 687,893
12/12/2024 169.00p 174.87p 169.00p 173.50p 521,013
11/12/2024 172.70p 174.90p 165.90p 170.70p 257,852
10/12/2024 170.30p 172.00p 167.20p 171.60p 272,266
09/12/2024 166.80p 173.80p 165.89p 171.00p 577,149
06/12/2024 161.80p 169.20p 161.80p 166.10p 332,021
05/12/2024 161.60p 168.50p 161.60p 164.70p 434,949
04/12/2024 166.00p 167.10p 159.00p 163.30p 650,487
03/12/2024 166.00p 169.80p 161.80p 163.00p 838,170
02/12/2024 164.40p 167.10p 162.00p 164.40p 518,247
29/11/2024 168.90p 169.90p 163.20p 166.10p 227,326
28/11/2024 162.80p 170.90p 161.10p 165.10p 572,161
27/11/2024 159.50p 168.00p 158.00p 162.80p 312,530
26/11/2024 172.10p 172.10p 159.50p 159.50p 749,835
25/11/2024 164.00p 170.70p 160.10p 166.60p 662,637
22/11/2024 165.00p 165.20p 156.10p 160.70p 650,907
21/11/2024 168.00p 169.60p 157.20p 160.70p 537,435
20/11/2024 162.90p 174.60p 160.00p 161.70p 882,292
19/11/2024 178.90p 178.90p 167.40p 168.00p 521,562
18/11/2024 172.80p 177.80p 169.20p 174.10p 865,011
15/11/2024 173.00p 181.20p 170.61p 174.10p 670,843

Market data

Select a section