Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceres Power Holdings Plc (OP: CPWHF )

2.310 +0.110 (+5.00%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.860 6.050 5.860 6.000 15,400 +0.26(+4.49%)
Jan 30, 2023 5.570 5.800 5.570 5.742 8,600 +0.36(+6.73%)
Jan 27, 2023 5.265 5.380 5.250 5.380 10,750 +0.30(+6.01%)
Jan 26, 2023 5.160 5.220 5.075 5.075 8,400 +0.00(+0.00%)
Jan 25, 2023 5.000 5.075 5.000 5.075 5,100 +0.07(+1.30%)
Jan 24, 2023 5.215 5.250 5.010 5.010 4,700 +0.21(+4.37%)
Jan 23, 2023 4.800 4.800 4.650 4.800 400 +0.08(+1.69%)
Jan 20, 2023 4.720 4.720 4.720 4.720 250 -0.35(-6.90%)
Jan 18, 2023 5.070 15 +0.17(+3.36%)
Jan 17, 2023 4.905 4.940 4.905 4.905 1,225 -0.18(-3.45%)
Jan 13, 2023 4.980 5.140 4.980 5.080 2,157 +0.16(+3.15%)
Jan 12, 2023 4.940 5.060 4.760 4.925 2,400 +0.27(+5.91%)
Jan 10, 2023 4.650 0 -0.10(-2.11%)
Jan 09, 2023 4.600 4.750 4.600 4.750 5,700 +0.55(+13.10%)
Jan 06, 2023 4.200 4.200 4.200 4.200 540 -0.02(-0.47%)
Jan 05, 2023 4.250 4.250 4.220 4.220 1,740 -0.04(-0.94%)
Jan 04, 2023 4.300 4.300 4.260 4.260 1,100 -0.08(-1.84%)
Jan 03, 2023 4.500 4.500 4.310 4.340 2,290 +0.10(+2.36%)
Dec 30, 2022 4.165 4.240 4.165 4.240 2,900 +0.04(+0.95%)
Dec 29, 2022 4.200 4.430 4.200 4.200 2,300 +0.09(+2.19%)
Dec 28, 2022 4.110 4.110 4.110 4.110 1,020 -0.02(-0.60%)
Dec 27, 2022 4.135 4.135 4.135 4.135 330 +0.06(+1.60%)
Dec 23, 2022 4.135 4.135 4.070 4.070 800 -0.03(-0.73%)
Dec 22, 2022 4.100 4.100 4.070 4.100 3,615 +0.00(+0.00%)
Dec 21, 2022 4.300 4.300 4.100 4.100 5,612 -0.28(-6.48%)
Dec 20, 2022 4.330 4.384 4.330 4.384 950 -0.02(-0.36%)
Dec 16, 2022 4.400 0 -0.29(-6.18%)
Dec 15, 2022 4.690 4.690 4.690 4.690 1,040 -0.10(-2.09%)
Dec 14, 2022 4.790 4.790 4.790 4.790 550 -0.15(-3.04%)
Dec 13, 2022 4.880 5.010 4.880 4.940 1,798 +0.16(+3.24%)
Dec 12, 2022 4.686 4.785 4.686 4.785 2,000 +0.13(+2.90%)
Dec 09, 2022 4.713 4.713 4.650 4.650 878 +0.11(+2.31%)
Dec 08, 2022 4.500 4.545 4.310 4.545 3,500 +0.25(+5.70%)
Dec 07, 2022 4.300 4.340 4.300 4.300 5,000 -0.45(-9.47%)
Dec 06, 2022 4.810 4.810 4.750 4.750 739 -0.16(-3.26%)
Dec 05, 2022 4.790 5.000 4.790 4.910 4,620 +0.12(+2.51%)
Dec 02, 2022 4.930 4.930 4.790 4.790 4,000 +0.03(+0.52%)
Dec 01, 2022 4.765 4.765 4.765 4.765 130 +0.09(+1.93%)
Nov 30, 2022 4.600 4.700 4.590 4.675 6,129 +0.28(+6.37%)
Nov 29, 2022 4.500 4.500 4.395 4.395 2,840 -0.29(-6.09%)
Nov 28, 2022 4.800 4.800 4.675 4.680 4,175 +0.22(+4.93%)
Nov 25, 2022 4.500 4.500 4.460 4.460 3,120 +0.05(+1.13%)
Nov 23, 2022 4.240 4.550 4.240 4.410 22,300 +0.11(+2.56%)
Nov 22, 2022 4.330 4.330 4.230 4.300 6,551 -0.01(-0.23%)
Nov 21, 2022 4.420 4.420 4.240 4.310 9,600 +0.24(+5.90%)
Nov 18, 2022 4.380 4.380 4.070 4.070 5,298 -0.06(-1.45%)
Nov 17, 2022 4.200 4.250 4.013 4.130 2,510 -0.17(-4.07%)
Nov 16, 2022 4.395 4.395 4.305 4.305 2,258 -0.35(-7.42%)
Nov 15, 2022 4.610 4.890 4.610 4.650 4,483 +0.10(+2.09%)
Nov 14, 2022 4.500 4.555 4.500 4.555 7,150 -0.04(-0.76%)
Nov 11, 2022 4.635 4.635 4.500 4.590 950 +0.29(+6.74%)
Nov 10, 2022 4.250 4.555 4.250 4.300 8,893 +0.53(+14.06%)
Nov 09, 2022 4.100 4.110 3.770 3.770 2,420 -0.33(-8.05%)
Nov 08, 2022 4.050 4.100 4.030 4.100 4,115 +0.11(+2.76%)
Nov 07, 2022 4.180 4.180 3.990 3.990 3,025 +0.42(+11.64%)
Nov 04, 2022 3.610 3.750 3.500 3.574 5,377 +0.17(+5.12%)
Nov 03, 2022 3.525 3.550 3.400 3.400 2,116 -0.22(-6.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.