1. Share Prices

  2. Ceres Power Holdings PLC (CWR)

189.81p-3.19 (-1.65%)20 May 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ceres Power Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024198.20p198.20p184.10p193.00p937,298
May 16, 2024185.00p200.00p185.00p192.80p554,586
May 15, 2024179.00p194.10p178.00p184.40p467,445
May 14, 2024177.00p191.60p175.80p185.40p616,288
May 13, 2024178.00p180.50p175.00p178.50p261,019
May 10, 2024185.00p190.00p176.50p178.70p600,850
May 9, 2024179.80p184.30p175.10p184.20p425,291
May 8, 2024182.10p189.00p172.50p178.00p877,825
May 7, 2024186.00p192.60p179.50p181.40p723,099
May 3, 2024180.00p184.20p171.60p181.80p401,564
May 2, 2024162.10p182.00p160.10p178.30p573,060
May 1, 2024178.90p186.50p163.44p164.70p421,911
Apr 30, 2024175.00p190.54p169.00p178.90p1,471,373
Apr 29, 2024152.20p175.00p147.00p172.90p1,412,755
Apr 26, 2024142.00p159.90p138.50p153.10p787,313
Apr 25, 2024141.40p148.00p138.10p139.20p554,138
Apr 24, 2024140.50p147.90p140.50p144.80p323,882
Apr 23, 2024144.40p146.70p141.16p145.40p630,477
Apr 22, 2024133.00p144.90p132.50p140.70p870,185
Apr 19, 2024134.10p139.90p130.00p135.40p1,024,797
Apr 18, 2024139.00p143.70p130.00p140.40p867,552
Apr 17, 2024131.60p137.30p127.90p132.50p570,154
Apr 16, 2024133.00p140.30p132.00p133.20p805,818
Apr 15, 2024143.80p148.00p126.40p137.40p1,459,275
Apr 12, 2024142.00p146.70p135.10p139.00p868,857
Apr 11, 2024133.90p142.60p131.10p137.30p1,082,547
Apr 10, 2024140.00p143.28p132.70p135.30p1,358,678
Apr 9, 2024144.30p144.30p135.10p138.20p807,816
Apr 8, 2024135.00p142.70p132.30p138.50p541,350
Apr 5, 2024141.30p145.60p135.00p135.20p495,550
Apr 4, 2024137.50p143.65p140.00p143.40p407,531
Apr 3, 2024139.10p146.40p135.63p138.20p403,864
Apr 2, 2024134.90p146.90p134.90p139.80p478,426
Mar 28, 2024145.50p146.64p139.60p142.40p413,170
Mar 27, 2024133.00p144.40p130.90p143.60p367,898
Mar 26, 2024130.00p137.90p130.00p136.40p506,341
Mar 25, 2024136.80p145.30p130.10p134.20p1,097,136
Mar 22, 2024132.30p140.99p131.20p138.80p612,763
Mar 21, 2024131.00p139.90p131.00p134.20p624,391
Mar 20, 2024134.80p142.20p127.50p135.40p591,810
Mar 19, 2024152.50p158.81p137.00p137.00p751,466
Mar 18, 2024153.60p157.90p147.30p147.50p706,350
Mar 15, 2024156.20p159.20p149.26p150.70p1,165,167
Mar 14, 2024144.00p165.20p140.60p154.70p1,164,120
Mar 13, 2024162.10p166.80p146.70p146.70p646,638
Mar 12, 2024164.10p169.70p160.90p161.40p435,083
Mar 11, 2024179.40p179.40p165.30p166.60p402,444
Mar 8, 2024170.80p179.90p168.30p175.80p282,476
Mar 7, 2024171.70p180.90p170.20p177.60p314,490
Mar 6, 2024165.50p178.50p165.50p173.20p262,688
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,244.7217.21
W.A.G Payment Solutions PLC73.208.61
Syncona Limited113.805.76
Dunelm Group PLC1,061.004.84
Carnival PLC1,134.005.15
Auction Technology Group PLC611.004.62

Fallers

CompanyPrice% Chg
Easyjet PLC477.50-2.71
Ocado Group PLC353.80-2.56
Burberry Group PLC1,074.50-2.32
Octopus Renewables Infrastructure Trust PLC70.30-1.68
Premier Foods PLC172.60-2.04
Sage Group PLC1,083.00-2.08