CWR.L - Ceres Power Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.0013.0012.6012.7512.75233,377
Oct 19, 201713.0013.0012.5012.7512.75231,110
Oct 18, 201712.5012.7511.5712.3812.382,799,725
Oct 17, 201713.0013.0012.2512.6312.63407,739
Oct 16, 201713.2513.2512.2512.5012.50146,583
Oct 13, 201713.0013.0612.5012.8812.88251,584
Oct 12, 201712.7513.3512.0613.0013.00536,113
Oct 11, 201713.0013.3512.6313.1313.131,044,923
Oct 10, 201713.5013.7513.2013.2513.25508,375
Oct 09, 201713.5014.0013.2013.7513.75182,151
Oct 06, 201714.0014.2513.2413.5013.50910,108
Oct 05, 201713.7514.0013.0213.7513.75519,714
Oct 04, 201714.2514.4713.0113.5013.501,214,266
Oct 03, 201714.5014.5014.0014.1314.131,033,086
Oct 02, 201714.0014.5014.0014.3814.38734,889
Sep 29, 201714.4114.4113.7713.8813.88197,973
Sep 28, 201714.0014.0013.7613.8813.88294,642
Sep 27, 201714.0014.5013.7513.8813.88828,098
Sep 26, 201714.5014.5014.0014.0014.00708,950
Sep 25, 201714.0014.5413.9014.2514.252,031,113
Sep 22, 201713.0013.5013.0013.2513.25634,795
Sep 21, 201713.2513.4813.0013.0013.00123,923
Sep 20, 201713.0013.2512.7513.1313.13189,214
Sep 19, 201713.0013.2512.8513.0013.00206,435
Sep 18, 201713.0013.2813.0013.1313.13474,019
Sep 15, 201713.2513.5013.2413.2513.25166,894
Sep 14, 201713.5013.7913.0013.0013.00838,983
Sep 13, 201713.2513.5012.9213.2513.25244,981
Sep 12, 201713.0013.7512.6613.2513.25696,718
Sep 11, 201713.0013.0212.5013.0013.00667,515
Sep 08, 201712.8812.9512.5512.7512.75294,312
Sep 07, 201712.7513.0012.2613.0013.00248,794
Sep 06, 201712.5012.8712.5012.6312.6391,512
Sep 05, 201712.5012.6012.2512.5012.50246,206
Sep 04, 201712.7512.7512.2512.5012.50212,062
Sep 01, 201713.0013.0012.2712.3812.38540,600
Aug 31, 201713.0013.0012.7513.0013.00205,698
Aug 30, 201713.2513.3212.8513.0013.00177,877
Aug 29, 201713.3813.5013.0013.2513.25414,564
Aug 25, 201713.7514.2513.3213.3813.381,370,123
Aug 24, 201713.0014.0012.8513.5013.502,055,196
Aug 23, 201712.5013.0012.4312.6312.63485,680
Aug 22, 201712.5013.2512.1312.7512.75919,372
Aug 21, 201712.2512.2611.8512.1312.13280,759
Aug 18, 201712.0012.3811.7512.1312.13358,439
Aug 17, 201712.2512.3812.0012.0012.00290,865
Aug 16, 201712.5013.0012.0012.1312.131,625,996
Aug 15, 201712.5012.5011.8012.1312.1365,480
Aug 14, 201712.0012.0011.7512.0012.0050,502
Aug 11, 201712.0012.0211.5511.8811.88115,127
Aug 10, 201712.0012.5011.5512.1312.13142,917
Aug 09, 201712.5012.5011.7512.1312.1396,930
Aug 08, 201712.0012.3911.7512.1312.13855,768
Aug 07, 201712.0012.0011.2511.5011.50109,500
Aug 04, 201711.5011.6811.2511.5011.50238,727
Aug 03, 201711.7512.0011.2511.5011.50726,897
Aug 02, 201712.2512.2511.5011.7511.75261,571
Aug 01, 201712.2512.5011.5012.2512.25197,507
Jul 31, 201711.7512.1311.7512.0012.00172,332
Jul 28, 201711.7511.7511.5511.7511.75156,705
Jul 27, 201712.0012.1511.7511.7511.75739,017
Jul 26, 201711.7512.0211.5011.7511.75455,204
Jul 25, 201711.5012.0011.5011.6311.63519,141
Jul 24, 201711.2511.7511.1011.6311.63745,945
Jul 21, 201710.8011.0010.7511.2511.25234,730
Jul 20, 201710.7510.7510.7511.2511.2526,318
Jul 19, 201711.0011.1511.0011.2511.2522,047
Jul 18, 201711.3011.3010.7511.2511.2594,027
Jul 17, 201711.5011.5010.8111.1311.1337,290
Jul 14, 201711.5011.5011.0011.5011.50286,171
Jul 13, 201711.0011.2310.8811.0011.00391,593
Jul 12, 201711.2511.2510.5411.0011.00102,751
Jul 11, 201711.7511.7511.2511.2511.2592,909
Jul 10, 201711.5011.7211.2711.6311.63975,740
Jul 07, 201711.5011.5011.2511.2511.2588,206
Jul 06, 201711.2511.6311.0311.5011.50353,385
Jul 05, 201711.2611.4111.1911.3811.3824,929
Jul 04, 201711.2411.4810.7611.2511.2566,367
Jul 03, 201710.7611.2510.6611.2511.25108,550
Jun 30, 201710.7511.0610.6311.1311.1377,309
Jun 29, 201710.7511.3010.7511.2511.2536,859
Jun 28, 201710.7510.8810.4910.7510.75181,411
Jun 27, 201712.0012.0910.5010.5010.501,074,407
Jun 26, 201711.6011.6311.2511.6111.61130,527
Jun 23, 201711.0011.3511.0011.0011.0034,685
Jun 22, 201712.2512.2510.7511.0011.00686,594
Jun 21, 201713.2512.6112.1412.5012.50326,256
Jun 20, 201712.7513.2512.2812.5012.501,128,728
Jun 19, 201712.2512.6612.1312.3812.38918,802
Jun 16, 201712.2512.5011.8012.0012.00985,201
Jun 15, 201711.2512.3710.9411.8811.881,506,525
Jun 14, 201710.5011.499.9911.1311.13919,890
Jun 13, 20179.5010.009.409.959.9517,912,538
Jun 12, 20179.409.409.269.309.3091,576
Jun 09, 20179.369.399.259.389.38303,604
Jun 08, 20179.399.409.149.309.30430,104
Jun 07, 20179.509.509.209.309.30653,353
Jun 06, 20179.459.509.209.309.30737,802
Jun 05, 20179.509.509.159.159.15478,709
Jun 02, 20179.509.509.209.359.35936,828
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...