UK markets close in 1 hour 56 minutes

Ceres Power Holdings plc (CWR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
592.20+19.00 (+3.31%)
As of 02:19PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022587.60614.60580.00592.20592.20294,133
27 Jun 2022597.60597.60565.60573.20573.20440,813
24 Jun 2022577.80587.20557.21573.60573.60324,451
23 Jun 2022584.40599.00536.80557.80557.80594,509
22 Jun 2022586.00599.20561.60581.60581.60914,454
21 Jun 2022549.00566.00533.20566.00566.00365,288
20 Jun 2022526.00549.40513.00546.00546.00371,381
17 Jun 2022500.00537.60492.30536.60536.60653,428
16 Jun 2022490.00512.00484.85492.60492.601,575,935
15 Jun 2022500.00534.79499.00508.40508.401,020,575
14 Jun 2022540.40546.89499.60506.80506.801,632,143
13 Jun 2022580.00586.69528.00529.80529.80958,162
10 Jun 2022589.20629.20581.40584.20584.20957,622
09 Jun 2022671.00671.00588.20593.60593.601,306,212
08 Jun 2022670.00677.00666.40672.80672.80297,737
07 Jun 2022682.00682.00652.56668.00668.00705,226
06 Jun 2022671.00690.00668.00682.00682.001,117,463
01 Jun 2022665.00689.80651.20657.20657.20673,856
31 May 2022700.60700.60661.60670.00670.006,166,747
30 May 2022727.20739.60660.00689.80689.8017,278,447
27 May 2022675.00718.28675.00715.00715.00711,912
26 May 2022646.60687.80646.60684.00684.00384,300
25 May 2022695.00699.80646.66656.60656.60741,128
24 May 2022677.40688.60664.80665.00665.00315,645
23 May 2022691.00706.00675.40686.00686.00433,903
20 May 2022654.00712.28654.00676.40676.401,116,892
19 May 2022651.40686.80646.80681.80681.80803,734
18 May 2022660.40693.00650.20665.60665.60750,463
17 May 2022672.40692.80651.60666.60666.601,182,891
16 May 2022655.80687.16650.20662.80662.80850,378
13 May 2022609.80663.80594.40661.40661.401,375,276
12 May 2022618.00624.05551.00585.00585.002,583,965
11 May 2022610.00650.20610.00642.40642.40584,554
10 May 2022646.80658.00612.20621.60621.60646,032
09 May 2022670.00691.40628.40628.40628.40719,657
06 May 2022710.00710.00669.80690.80690.801,518,355
05 May 2022699.00748.20675.00731.80731.802,743,832
04 May 2022670.00691.80651.20670.00670.00628,304
03 May 2022738.00738.98668.40670.00670.002,101,961
29 Apr 2022676.00780.60676.00745.00745.002,300,085
28 Apr 2022664.20700.20660.00680.00680.00811,530
27 Apr 2022680.00701.03664.01681.40681.40976,302
26 Apr 2022727.20730.80689.40691.00691.00959,700
25 Apr 2022696.00715.00670.95709.40709.401,267,032
22 Apr 2022693.00719.87685.80695.40695.40535,381
21 Apr 2022753.40766.60722.60724.80724.80618,040
20 Apr 2022757.00780.60731.40756.80756.801,023,325
19 Apr 2022765.00765.00710.45747.20747.20904,935
14 Apr 2022760.00770.86747.60757.00757.00536,720
13 Apr 2022770.00770.00730.20762.00762.00628,058
12 Apr 2022779.60779.60741.33760.00760.00617,880
11 Apr 2022771.60771.60739.00754.00754.00912,448
08 Apr 2022778.80792.60752.16768.80768.80669,035
07 Apr 2022779.00793.00742.99747.40747.40557,324
06 Apr 2022816.80816.80739.20746.40746.40699,099
05 Apr 2022772.00843.20766.60787.60787.601,230,168
04 Apr 2022755.00777.60721.40775.00775.00883,573
01 Apr 2022719.00765.71710.20745.40745.40768,175
31 Mar 2022760.00771.73723.50738.00738.00563,217
30 Mar 2022750.00760.00730.20758.00758.00579,783
29 Mar 2022720.50737.00709.50734.50734.50596,118
28 Mar 2022746.00754.35700.50719.50719.50762,680
25 Mar 2022740.50784.50735.00747.00747.00906,078
24 Mar 2022740.00750.00718.50741.00741.00519,901
23 Mar 2022755.00763.00730.00740.00740.00800,380
22 Mar 2022715.50749.50711.00749.50749.50609,324
21 Mar 2022750.00754.00704.00723.00723.00546,947
18 Mar 2022725.50743.00681.50736.00736.001,065,991
17 Mar 2022740.50788.50675.50707.00707.001,861,673
16 Mar 2022732.50768.76716.81762.50762.50936,899
15 Mar 2022731.00759.00694.00731.00731.001,120,609
14 Mar 2022799.00804.50742.50760.00760.00739,207
11 Mar 2022730.00805.00730.00769.50769.501,001,033
10 Mar 2022792.50804.50723.50742.00742.001,589,785
09 Mar 2022775.00823.79747.50784.50784.501,731,102
08 Mar 2022670.00763.00646.00754.00754.002,037,453
07 Mar 2022596.50687.00576.50662.50662.50946,991
04 Mar 2022655.00655.00602.50606.50606.50692,803
03 Mar 2022651.50683.44618.50624.00624.00926,986
02 Mar 2022640.00723.00626.83669.50669.501,458,213
01 Mar 2022737.50749.05640.50646.50646.502,406,645
28 Feb 2022607.50726.10600.00712.00712.002,978,692
25 Feb 2022591.50644.00556.00629.00629.002,477,706
24 Feb 2022490.00573.50481.20565.00565.002,223,651
23 Feb 2022552.00552.00523.00527.50527.50702,328
22 Feb 2022504.50552.20494.36531.50531.50847,643
21 Feb 2022543.00571.50517.50533.50533.501,029,043
18 Feb 2022580.00586.20560.00563.50563.50943,475
17 Feb 2022603.50609.50579.00582.00582.00572,817
16 Feb 2022602.00611.50572.50598.00598.001,490,626
15 Feb 2022560.00599.50551.50598.00598.00931,337
14 Feb 2022562.00574.50536.00558.00558.001,223,021
11 Feb 2022574.00600.00550.00578.00578.001,535,253
10 Feb 2022660.00664.66554.00578.50578.503,538,101
09 Feb 2022585.50676.00571.00660.00660.006,155,506
08 Feb 2022537.00548.00501.00517.00517.00906,923
07 Feb 2022517.00539.88516.00533.00533.00855,739
04 Feb 2022560.00572.00516.17525.50525.501,033,944
03 Feb 2022599.50599.50547.00553.50553.501,224,798
02 Feb 2022600.00631.50590.50604.50604.501,040,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...