Ceres Power Holdings
(CWR)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
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
|
|
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
|