1. Share Prices

  2. Ceres Power Holdings PLC (CWR)

190.60p-8.60 (-4.32%)20 Sep 2024, 16:45
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
Sep 20, 2024198.00p201.00p190.60p190.60p474,619
Sep 19, 2024195.10p200.00p193.30p199.20p344,920
Sep 18, 2024193.00p199.80p190.00p195.10p347,540
Sep 17, 2024200.00p200.00p193.00p193.80p272,459
Sep 16, 2024196.00p197.40p190.00p193.00p264,206
Sep 13, 2024187.00p194.88p187.00p194.50p343,936
Sep 12, 2024190.50p193.90p181.10p187.00p393,776
Sep 11, 2024180.00p189.70p180.00p180.80p136,472
Sep 10, 2024184.90p189.90p180.00p180.70p195,363
Sep 9, 2024186.20p195.80p182.30p185.30p180,760
Sep 6, 2024192.50p195.80p185.00p185.00p291,380
Sep 5, 2024185.10p195.10p185.10p192.10p470,302
Sep 4, 2024178.00p191.87p175.20p187.60p470,151
Sep 3, 2024186.50p189.90p178.40p178.40p300,647
Sep 2, 2024183.00p191.90p182.90p185.90p265,075
Aug 30, 2024183.00p192.50p183.00p186.30p241,328
Aug 29, 2024194.70p195.20p186.10p187.80p99,067
Aug 28, 2024189.00p195.90p185.50p186.60p365,483
Aug 27, 2024190.10p199.90p189.00p190.00p237,058
Aug 23, 2024189.50p199.00p188.50p194.70p406,932
Aug 22, 2024189.00p197.80p187.25p189.50p366,060
Aug 21, 2024190.00p196.50p184.70p191.80p552,208
Aug 20, 2024200.00p205.20p187.40p189.00p721,004
Aug 19, 2024190.40p199.90p188.30p199.00p570,248
Aug 16, 2024188.10p195.90p187.98p188.10p376,186
Aug 15, 2024190.10p195.70p189.40p190.50p180,074
Aug 14, 2024196.00p198.00p189.80p190.70p374,142
Aug 13, 2024192.50p199.70p191.38p193.00p394,104
Aug 12, 2024192.30p200.99p187.70p192.50p292,133
Aug 9, 2024195.00p202.80p188.00p188.00p347,981
Aug 8, 2024195.00p205.78p185.80p189.50p709,711
Aug 7, 2024205.00p213.60p195.00p195.60p570,396
Aug 6, 2024203.80p215.00p199.00p204.80p955,492
Aug 5, 2024197.00p200.80p185.00p196.00p744,341
Aug 2, 2024213.60p213.80p201.00p206.20p593,652
Aug 1, 2024215.00p226.40p210.80p212.00p547,321
Jul 31, 2024207.00p219.80p206.20p212.60p427,286
Jul 30, 2024205.00p219.80p203.00p206.80p323,636
Jul 29, 2024220.00p227.60p202.80p206.20p778,684
Jul 26, 2024220.00p220.00p209.00p219.20p590,811
Jul 25, 2024197.80p218.00p197.80p215.60p654,374
Jul 24, 2024208.00p216.00p199.60p206.20p345,140
Jul 23, 2024209.00p220.00p202.00p212.60p941,632
Jul 22, 2024210.00p223.00p198.07p200.00p2,043,699
Jul 19, 2024184.00p199.60p167.80p186.10p1,248,528
Jul 18, 2024186.40p199.80p184.00p186.00p320,981
Jul 17, 2024196.50p208.80p185.30p187.70p380,975
Jul 16, 2024202.00p211.80p196.00p196.00p250,133
Jul 15, 2024210.00p219.80p201.20p202.40p302,479
Jul 12, 2024205.00p210.20p198.70p209.20p390,978
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.