Market data

Select a section

Ceres Power Holdings

(CWR)
Sector: Alternative Energy
100.20p
-1.30p -1.28
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 102.20p 103.80p 99.40p 100.20p 624,522
17/07/2025 99.00p 103.10p 94.75p 101.50p 977,166
16/07/2025 95.00p 96.40p 92.35p 95.95p 1,089,648
15/07/2025 95.20p 97.00p 93.95p 94.55p 797,075
14/07/2025 99.00p 103.25p 96.15p 96.15p 933,038
11/07/2025 104.00p 106.30p 98.50p 98.50p 1,104,555
10/07/2025 100.00p 107.00p 100.00p 105.30p 1,076,368
09/07/2025 99.00p 102.10p 96.70p 99.75p 609,526
08/07/2025 98.25p 102.80p 97.05p 98.35p 875,215
07/07/2025 100.90p 105.30p 98.10p 99.30p 1,239,250
04/07/2025 97.40p 106.04p 93.30p 104.20p 2,488,326
03/07/2025 87.80p 95.05p 87.80p 94.90p 1,254,047
02/07/2025 84.85p 90.00p 84.00p 89.40p 1,386,094
01/07/2025 83.20p 85.80p 82.15p 84.70p 566,431
30/06/2025 85.00p 85.70p 81.90p 83.20p 669,358
27/06/2025 80.00p 85.60p 76.70p 84.50p 1,118,048
26/06/2025 80.00p 81.50p 77.86p 79.10p 375,665
25/06/2025 78.50p 82.10p 77.75p 79.95p 470,271
24/06/2025 82.40p 82.40p 77.10p 78.50p 482,717
23/06/2025 82.25p 82.39p 77.00p 77.30p 621,073
20/06/2025 84.00p 85.05p 80.25p 80.25p 639,907
19/06/2025 81.45p 86.10p 81.20p 82.25p 371,079
18/06/2025 86.95p 87.45p 81.90p 82.85p 605,475
17/06/2025 81.00p 86.55p 81.00p 86.00p 819,281
16/06/2025 79.70p 86.15p 77.00p 83.85p 999,829
13/06/2025 84.00p 84.70p 77.05p 79.70p 1,734,218
12/06/2025 87.60p 87.60p 82.20p 84.30p 1,059,662
11/06/2025 78.85p 87.05p 78.85p 85.25p 1,612,228
10/06/2025 77.05p 83.45p 77.05p 79.50p 1,530,114
09/06/2025 78.65p 82.65p 77.30p 78.75p 655,337
06/06/2025 76.40p 82.05p 74.70p 79.75p 1,462,601
05/06/2025 81.00p 82.75p 73.85p 76.50p 1,523,046
04/06/2025 79.00p 87.50p 76.05p 81.55p 5,749,381
03/06/2025 67.00p 77.65p 67.00p 77.50p 2,265,174
02/06/2025 72.40p 72.95p 68.80p 70.00p 663,755
30/05/2025 69.20p 73.00p 67.10p 72.75p 987,248
29/05/2025 70.50p 70.50p 67.70p 68.95p 418,899
28/05/2025 70.45p 72.30p 67.05p 67.95p 867,177
27/05/2025 63.35p 71.24p 63.35p 68.75p 861,295
26/05/2025 67.45p 69.45p 64.05p 64.65p 689,416
23/05/2025 67.45p 69.45p 64.05p 64.65p 689,416
22/05/2025 71.00p 72.61p 67.05p 68.10p 1,042,810
21/05/2025 74.35p 74.35p 69.59p 71.75p 361,185
20/05/2025 73.00p 75.90p 70.55p 71.15p 772,448
19/05/2025 78.80p 78.80p 70.10p 72.35p 766,492
16/05/2025 75.05p 79.55p 74.05p 74.60p 2,736,848
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

Market data

Select a section