Ceres Power Holdings
(CWR)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
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
|
|
14/11/2024
|
170.00p
|
179.80p
|
170.00p
|
174.10p
|
602,649
|
|
13/11/2024
|
165.00p
|
177.00p
|
163.30p
|
176.40p
|
651,136
|
|
12/11/2024
|
180.00p
|
184.98p
|
168.30p
|
168.30p
|
990,533
|
|
11/11/2024
|
181.30p
|
190.80p
|
177.70p
|
180.00p
|
1,679,154
|
|
08/11/2024
|
185.00p
|
187.35p
|
171.57p
|
172.30p
|
862,506
|
|
07/11/2024
|
184.00p
|
185.80p
|
173.60p
|
182.50p
|
1,102,111
|
|
06/11/2024
|
193.20p
|
197.20p
|
177.40p
|
184.20p
|
1,519,706
|
|
05/11/2024
|
195.10p
|
200.00p
|
194.60p
|
194.70p
|
501,007
|
|
04/11/2024
|
200.20p
|
204.80p
|
194.90p
|
196.40p
|
421,884
|
|
01/11/2024
|
200.00p
|
204.80p
|
198.10p
|
201.00p
|
508,744
|
|
31/10/2024
|
213.00p
|
220.40p
|
198.80p
|
200.20p
|
909,221
|
|
30/10/2024
|
208.00p
|
228.26p
|
205.20p
|
212.40p
|
1,548,753
|
|
29/10/2024
|
225.00p
|
226.00p
|
206.20p
|
208.80p
|
710,897
|
|
28/10/2024
|
220.00p
|
228.40p
|
214.00p
|
224.20p
|
426,889
|
|
25/10/2024
|
226.40p
|
229.80p
|
218.80p
|
221.60p
|
350,211
|
|
24/10/2024
|
230.00p
|
233.16p
|
219.40p
|
228.80p
|
1,194,258
|
|
23/10/2024
|
226.20p
|
237.20p
|
225.00p
|
228.80p
|
355,352
|
|
22/10/2024
|
230.00p
|
239.80p
|
224.60p
|
229.00p
|
257,268
|
|
21/10/2024
|
224.80p
|
245.00p
|
224.40p
|
226.40p
|
1,064,219
|
|
18/10/2024
|
224.80p
|
237.80p
|
224.00p
|
230.60p
|
1,634,527
|
|
17/10/2024
|
232.00p
|
241.60p
|
225.90p
|
230.20p
|
997,640
|
|
16/10/2024
|
247.00p
|
247.00p
|
225.40p
|
225.60p
|
979,097
|
|
15/10/2024
|
253.40p
|
263.80p
|
240.00p
|
240.00p
|
578,347
|
|
14/10/2024
|
267.00p
|
269.60p
|
253.60p
|
255.20p
|
824,477
|
|
11/10/2024
|
274.80p
|
282.59p
|
266.40p
|
268.00p
|
5,046,982
|
|
10/10/2024
|
295.00p
|
300.80p
|
285.00p
|
285.00p
|
1,515,422
|
|
09/10/2024
|
301.00p
|
301.00p
|
287.40p
|
293.40p
|
1,473,976
|
|
08/10/2024
|
308.00p
|
308.00p
|
294.50p
|
298.20p
|
1,045,029
|
|
07/10/2024
|
284.20p
|
312.00p
|
282.29p
|
284.20p
|
2,320,036
|
|
04/10/2024
|
270.00p
|
287.40p
|
270.00p
|
284.20p
|
1,040,460
|
|
03/10/2024
|
272.00p
|
281.60p
|
262.00p
|
273.00p
|
2,631,069
|
|
02/10/2024
|
261.20p
|
275.60p
|
261.20p
|
263.80p
|
1,075,559
|
|
01/10/2024
|
293.00p
|
294.80p
|
258.40p
|
269.80p
|
1,482,132
|
|
30/09/2024
|
255.00p
|
291.39p
|
252.60p
|
281.20p
|
2,496,869
|
|
27/09/2024
|
213.00p
|
256.80p
|
210.00p
|
253.40p
|
3,855,544
|
|
26/09/2024
|
195.00p
|
204.60p
|
194.10p
|
200.20p
|
558,964
|
|
25/09/2024
|
191.10p
|
195.90p
|
190.00p
|
193.90p
|
187,563
|
|
24/09/2024
|
192.00p
|
198.10p
|
190.26p
|
191.00p
|
331,374
|
|
23/09/2024
|
195.00p
|
197.00p
|
189.70p
|
192.10p
|
148,677
|
|
20/09/2024
|
198.00p
|
201.00p
|
190.60p
|
190.60p
|
474,619
|
|
19/09/2024
|
195.10p
|
200.00p
|
193.30p
|
199.20p
|
344,820
|
|
18/09/2024
|
193.00p
|
199.80p
|
190.00p
|
195.10p
|
347,539
|
|
17/09/2024
|
200.00p
|
200.00p
|
193.00p
|
193.80p
|
272,459
|
|
16/09/2024
|
196.00p
|
197.40p
|
190.00p
|
193.00p
|
264,206
|
|
13/09/2024
|
187.00p
|
194.88p
|
187.00p
|
187.00p
|
343,936
|
|
12/09/2024
|
190.50p
|
193.90p
|
181.10p
|
180.80p
|
393,776
|
|
11/09/2024
|
180.00p
|
189.70p
|
180.00p
|
180.80p
|
136,471
|
|
10/09/2024
|
184.90p
|
189.90p
|
180.00p
|
180.70p
|
195,364
|
|
09/09/2024
|
186.20p
|
195.80p
|
182.30p
|
185.30p
|
180,760
|
|
06/09/2024
|
192.50p
|
195.80p
|
185.00p
|
185.00p
|
291,381
|
|
05/09/2024
|
185.10p
|
195.10p
|
185.10p
|
192.10p
|
470,302
|
|
04/09/2024
|
178.00p
|
191.87p
|
175.20p
|
187.60p
|
470,151
|
|
03/09/2024
|
186.50p
|
189.90p
|
178.40p
|
178.40p
|
300,646
|
|
02/09/2024
|
183.00p
|
191.90p
|
182.90p
|
186.30p
|
265,075
|
|
30/08/2024
|
183.00p
|
192.50p
|
183.00p
|
186.30p
|
241,328
|
|
29/08/2024
|
194.70p
|
195.20p
|
186.10p
|
187.80p
|
99,068
|
|
28/08/2024
|
189.00p
|
195.90p
|
185.50p
|
186.60p
|
365,484
|
|
27/08/2024
|
190.10p
|
199.90p
|
189.00p
|
190.00p
|
237,060
|
|
26/08/2024
|
189.00p
|
197.80p
|
187.25p
|
189.50p
|
366,060
|
|
23/08/2024
|
189.00p
|
197.80p
|
187.25p
|
189.50p
|
366,060
|
|
22/08/2024
|
189.00p
|
197.80p
|
187.25p
|
189.50p
|
366,060
|
|
21/08/2024
|
190.00p
|
196.50p
|
184.70p
|
191.80p
|
552,208
|
|
20/08/2024
|
200.00p
|
205.20p
|
187.40p
|
189.00p
|
721,004
|
|
19/08/2024
|
190.40p
|
199.90p
|
188.30p
|
199.00p
|
570,249
|
|
16/08/2024
|
188.10p
|
195.90p
|
187.98p
|
188.10p
|
376,186
|
|
15/08/2024
|
190.10p
|
195.70p
|
189.40p
|
190.50p
|
180,074
|
|
14/08/2024
|
196.00p
|
198.00p
|
189.80p
|
190.70p
|
374,142
|
|
13/08/2024
|
192.50p
|
199.70p
|
191.38p
|
193.00p
|
394,104
|
|
12/08/2024
|
192.30p
|
200.99p
|
187.70p
|
192.50p
|
292,134
|
|
09/08/2024
|
195.00p
|
202.80p
|
188.00p
|
188.00p
|
347,981
|
|
08/08/2024
|
195.00p
|
205.78p
|
185.80p
|
189.50p
|
709,711
|
|
07/08/2024
|
205.00p
|
213.60p
|
195.00p
|
195.60p
|
570,396
|
|
06/08/2024
|
203.80p
|
215.00p
|
199.00p
|
204.80p
|
955,492
|
|
05/08/2024
|
197.00p
|
200.80p
|
185.00p
|
196.00p
|
744,341
|
|
02/08/2024
|
213.60p
|
213.80p
|
201.00p
|
206.20p
|
593,653
|
|
01/08/2024
|
215.00p
|
226.40p
|
210.80p
|
212.00p
|
547,320
|
|
31/07/2024
|
207.00p
|
219.80p
|
206.20p
|
212.60p
|
427,287
|
|
30/07/2024
|
205.00p
|
219.80p
|
203.00p
|
206.80p
|
323,636
|
|
29/07/2024
|
220.00p
|
227.60p
|
202.80p
|
206.20p
|
778,685
|
|
26/07/2024
|
220.00p
|
220.00p
|
209.00p
|
215.60p
|
590,812
|
|
25/07/2024
|
197.80p
|
218.00p
|
197.80p
|
215.60p
|
654,374
|
|
24/07/2024
|
208.00p
|
216.00p
|
199.60p
|
206.20p
|
345,140
|
|
23/07/2024
|
209.00p
|
220.00p
|
202.00p
|
212.60p
|
941,632
|
|
22/07/2024
|
210.00p
|
223.00p
|
198.07p
|
200.00p
|
2,043,699
|
|
19/07/2024
|
184.00p
|
199.60p
|
167.80p
|
186.10p
|
1,248,528
|
|
18/07/2024
|
186.40p
|
199.80p
|
184.00p
|
186.00p
|
320,981
|
|
17/07/2024
|
196.50p
|
208.80p
|
185.30p
|
187.70p
|
380,975
|
|
16/07/2024
|
202.00p
|
211.80p
|
196.00p
|
196.00p
|
250,134
|
|
15/07/2024
|
210.00p
|
219.80p
|
201.20p
|
202.40p
|
302,479
|
|
12/07/2024
|
205.00p
|
210.20p
|
198.70p
|
209.20p
|
390,979
|
|
11/07/2024
|
203.00p
|
204.68p
|
196.60p
|
201.80p
|
407,531
|
|
10/07/2024
|
185.00p
|
202.00p
|
185.00p
|
198.50p
|
292,028
|
|
09/07/2024
|
199.60p
|
199.60p
|
186.10p
|
187.90p
|
389,527
|
|
08/07/2024
|
199.80p
|
199.80p
|
190.50p
|
192.10p
|
165,178
|
|
05/07/2024
|
188.00p
|
203.80p
|
188.00p
|
191.10p
|
313,770
|
|
04/07/2024
|
208.00p
|
209.80p
|
189.70p
|
194.70p
|
468,004
|
|
03/07/2024
|
193.50p
|
209.40p
|
186.61p
|
201.60p
|
309,622
|
|
02/07/2024
|
190.00p
|
197.50p
|
186.10p
|
189.70p
|
328,857
|
|
01/07/2024
|
176.30p
|
190.70p
|
176.00p
|
190.70p
|
326,117
|
|
28/06/2024
|
183.00p
|
183.00p
|
172.10p
|
177.20p
|
394,672
|
|
27/06/2024
|
175.60p
|
178.90p
|
173.30p
|
177.60p
|
439,056
|
|
26/06/2024
|
188.10p
|
188.89p
|
172.30p
|
174.50p
|
6,565,972
|
|
25/06/2024
|
185.20p
|
189.90p
|
181.10p
|
184.40p
|
148,027
|
|
24/06/2024
|
181.60p
|
191.80p
|
176.00p
|
185.50p
|
302,796
|
|
21/06/2024
|
180.00p
|
185.90p
|
175.00p
|
178.00p
|
356,735
|
|
20/06/2024
|
180.80p
|
185.80p
|
173.80p
|
176.30p
|
387,762
|
|
19/06/2024
|
182.00p
|
185.90p
|
175.00p
|
177.30p
|
183,899
|
|
18/06/2024
|
181.70p
|
185.90p
|
170.20p
|
181.20p
|
1,196,801
|
|
17/06/2024
|
186.90p
|
188.00p
|
175.80p
|
175.80p
|
453,647
|
|
14/06/2024
|
180.20p
|
197.60p
|
179.90p
|
181.80p
|
407,797
|
|
13/06/2024
|
182.40p
|
198.90p
|
182.20p
|
189.20p
|
631,050
|
|
12/06/2024
|
187.50p
|
201.40p
|
187.20p
|
191.20p
|
485,557
|
|
11/06/2024
|
220.00p
|
220.00p
|
190.00p
|
191.30p
|
483,983
|
|
10/06/2024
|
205.00p
|
219.80p
|
201.40p
|
211.60p
|
439,992
|
|
07/06/2024
|
210.40p
|
229.80p
|
209.21p
|
215.80p
|
530,689
|
|
06/06/2024
|
219.00p
|
229.80p
|
215.00p
|
215.80p
|
342,252
|
|
05/06/2024
|
217.20p
|
240.00p
|
216.83p
|
217.00p
|
476,462
|
|
04/06/2024
|
224.00p
|
236.60p
|
224.00p
|
224.00p
|
1,188,358
|
|
03/06/2024
|
216.80p
|
229.58p
|
216.80p
|
217.80p
|
415,353
|
|
31/05/2024
|
228.80p
|
234.80p
|
216.80p
|
216.80p
|
5,302,410
|
|
30/05/2024
|
234.80p
|
237.80p
|
210.00p
|
231.00p
|
393,648
|
|
29/05/2024
|
224.40p
|
232.60p
|
205.40p
|
232.60p
|
518,104
|
|
28/05/2024
|
228.60p
|
240.40p
|
208.63p
|
215.20p
|
1,345,808
|
|
27/05/2024
|
218.80p
|
230.00p
|
208.00p
|
230.00p
|
513,649
|