1. Share Prices

  2. Ceres Power Holdings PLC (CWR)

145.40p+4.70 (+3.34%)23 Apr 2024, 17:06
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
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
Mar 5, 2024168.40p179.90p164.20p171.70p379,528
Mar 4, 2024179.90p179.90p170.40p175.90p477,889
Mar 1, 2024166.60p176.80p158.80p174.00p685,254
Feb 29, 2024163.00p166.50p152.40p166.50p1,556,555
Feb 28, 2024167.00p167.00p157.60p160.20p447,865
Feb 27, 2024161.30p166.90p160.10p163.20p1,246,778
Feb 26, 2024168.90p169.70p160.10p160.80p702,457
Feb 23, 2024157.40p168.60p157.40p168.00p905,575
Feb 22, 2024159.80p175.60p159.80p165.80p497,685
Feb 21, 2024163.30p175.30p153.30p167.90p793,737
Feb 20, 2024164.10p165.00p156.30p157.70p538,558
Feb 19, 2024166.90p174.30p161.50p165.50p634,055
Feb 16, 2024172.00p177.00p165.00p166.30p681,580
Feb 15, 2024173.70p182.10p172.10p173.60p654,731
Feb 14, 2024173.00p183.90p173.00p176.60p583,277
Feb 13, 2024197.10p197.10p178.00p178.90p641,751
Feb 12, 2024181.40p190.00p171.30p188.10p501,929
Feb 9, 2024171.00p182.50p164.40p177.20p468,965
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,135.89-2.96
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Wizz Air Holdings PLC2,138.00-2.20
Harbour Energy PLC282.12-2.11