Skip to main content

Ceres Power Holdings Plc (OP: CPWHF )

1.770 -0.050 (-2.75%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.60 13.80 13.60 13.70 3,110 +0.25(+1.86%)
Dec 30, 2021 13.21 13.45 13.00 13.45 2,300 +0.63(+4.91%)
Dec 29, 2021 13.00 13.00 12.82 12.82 5,595 -0.18(-1.38%)
Dec 28, 2021 12.95 13.00 12.95 13.00 13,000 -0.15(-1.14%)
Dec 23, 2021 13.15 13.15 13.15 10 +0.00(+0.00%)
Dec 22, 2021 13.15 13.15 13.15 13.15 203 +0.92(+7.52%)
Dec 20, 2021 12.23 12.23 12.23 0 -0.04(-0.36%)
Dec 17, 2021 12.27 12.27 12.27 12.27 195 -0.48(-3.73%)
Dec 16, 2021 13.14 13.14 12.75 12.75 1,342 +0.50(+4.08%)
Dec 15, 2021 12.14 12.25 12.10 12.25 5,800 -1.05(-7.89%)
Dec 09, 2021 13.30 13.30 13.30 55 -0.50(-3.62%)
Dec 07, 2021 13.80 13.80 13.80 10 +0.56(+4.23%)
Dec 06, 2021 13.26 13.26 13.03 13.24 5,870 +0.64(+5.06%)
Dec 03, 2021 12.61 13.24 12.60 12.60 8,408 -1.01(-7.44%)
Dec 02, 2021 13.62 14.03 13.62 13.62 412 -1.44(-9.53%)
Nov 30, 2021 15.05 15.05 15.05 10 +0.87(+6.14%)
Nov 26, 2021 14.18 14.18 14.18 0 -0.10(-0.67%)
Nov 23, 2021 14.28 14.28 14.28 1 -0.97(-6.39%)
Nov 19, 2021 15.25 15.25 15.25 34 +0.07(+0.46%)
Nov 18, 2021 15.18 15.18 15.18 15.18 400 -0.62(-3.92%)
Nov 16, 2021 15.80 15.80 15.80 5 +0.30(+1.94%)
Nov 12, 2021 15.50 15.50 15.50 0 +0.30(+1.97%)
Nov 11, 2021 15.22 15.22 15.20 15.20 1,250 -0.91(-5.65%)
Nov 09, 2021 15.99 16.11 15.99 16.11 3,047 +0.03(+0.17%)
Nov 08, 2021 15.78 16.08 15.78 16.08 900 +0.32(+2.01%)
Nov 05, 2021 15.81 15.81 15.77 15.77 1,532 -0.60(-3.67%)
Nov 04, 2021 16.36 16.36 16.36 16.36 133 +0.26(+1.65%)
Nov 03, 2021 16.29 16.29 16.10 16.10 1,311 -0.68(-4.05%)
Nov 02, 2021 16.78 17.15 16.78 16.78 1,000 -0.51(-2.95%)
Nov 01, 2021 17.43 17.43 17.18 17.29 1,750 +0.18(+1.02%)
Oct 29, 2021 16.84 17.28 16.84 17.11 6,000 -0.04(-0.20%)
Oct 28, 2021 17.23 17.23 16.87 17.15 3,200 +0.04(+0.23%)
Oct 27, 2021 16.86 17.12 16.86 17.11 2,725 +0.91(+5.62%)
Oct 26, 2021 16.04 16.43 16.04 16.20 1,905 +0.20(+1.25%)
Oct 21, 2021 16.00 16.00 16.00 0 +0.62(+4.03%)
Oct 20, 2021 15.49 15.70 15.38 15.38 1,286 +0.38(+2.53%)
Oct 19, 2021 15.04 15.06 15.00 15.00 440 +0.24(+1.63%)
Oct 18, 2021 14.70 14.76 14.70 14.76 2,189 -0.03(-0.20%)
Oct 15, 2021 14.79 14.79 14.79 14.79 390 -0.28(-1.83%)
Oct 14, 2021 15.07 15.07 15.07 15.07 1,000 +0.07(+0.44%)
Oct 13, 2021 15.00 15.00 15.00 15.00 545 +0.79(+5.52%)
Oct 12, 2021 14.21 14.21 14.21 14.21 449 +0.79(+5.92%)
Oct 11, 2021 12.94 13.42 12.94 13.42 300 +0.17(+1.28%)
Oct 08, 2021 13.25 13.25 13.25 13.25 200 -0.16(-1.23%)
Oct 07, 2021 13.21 13.41 13.11 13.41 9,916 +0.21(+1.63%)
Oct 06, 2021 13.20 13.20 13.07 13.20 6,850 -0.46(-3.37%)
Oct 05, 2021 13.66 13.66 13.66 13.66 4,550 -0.44(-3.12%)
Oct 04, 2021 14.10 14.10 14.10 14.10 200 -0.46(-3.16%)
Oct 01, 2021 14.56 14.56 14.56 14.56 196 +0.16(+1.11%)
Sep 30, 2021 14.41 14.41 14.40 14.40 350 -0.58(-3.90%)
Sep 29, 2021 14.79 14.98 14.79 14.98 850 +0.13(+0.91%)
Sep 28, 2021 14.85 14.85 14.85 14.85 294 -0.81(-5.20%)
Sep 24, 2021 15.66 15.66 15.66 0 +0.35(+2.32%)
Sep 22, 2021 15.31 15.31 15.31 39 +0.02(+0.13%)
Sep 21, 2021 15.70 15.70 15.29 15.29 3,311 -0.37(-2.36%)
Sep 20, 2021 15.38 15.66 15.38 15.66 380 -0.45(-2.79%)
Sep 17, 2021 16.12 16.14 16.11 16.11 1,080 +0.11(+0.69%)
Sep 16, 2021 16.00 16.00 16.00 16.00 600 -0.39(-2.35%)
Sep 15, 2021 16.39 16.39 16.39 16.39 220 -0.29(-1.71%)
Sep 14, 2021 16.47 16.67 16.47 16.67 1,315 +0.92(+5.84%)
Sep 13, 2021 15.75 15.95 15.70 15.75 1,713 -0.57(-3.49%)
Sep 10, 2021 16.74 16.74 16.30 16.32 4,503 -0.18(-1.06%)
Sep 08, 2021 16.50 16.50 16.50 75 -0.71(-4.15%)
Sep 03, 2021 17.21 17.21 17.21 144 +0.09(+0.50%)
Sep 02, 2021 16.82 17.12 16.82 17.12 200 +0.57(+3.47%)
Sep 01, 2021 16.67 16.67 16.21 16.55 480 +0.54(+3.37%)
Aug 31, 2021 16.01 16.01 16.00 16.01 2,501 +0.00(+0.00%)
Aug 30, 2021 15.90 16.01 15.90 16.01 900 +0.01(+0.06%)
Aug 25, 2021 16.00 16.00 16.00 0 +0.50(+3.23%)
Aug 24, 2021 15.48 15.90 15.48 15.50 1,600 +0.45(+2.99%)
Aug 23, 2021 15.05 15.05 15.05 15.05 4,779 -0.05(-0.33%)
Aug 20, 2021 15.10 15.10 14.91 15.10 675 +0.10(+0.67%)
Aug 19, 2021 15.00 15.00 15.00 15.00 2,574 -0.02(-0.13%)
Aug 18, 2021 15.02 15.02 15.02 15.02 126 +0.69(+4.82%)
Aug 17, 2021 14.06 14.33 14.06 14.33 3,700 +0.36(+2.58%)
Aug 16, 2021 13.97 13.97 13.97 13.97 500 -0.43(-2.99%)
Aug 13, 2021 14.38 14.40 14.38 14.40 3,145 -0.40(-2.70%)
Aug 12, 2021 14.80 14.80 14.80 14.80 400 +0.00(+0.00%)
Aug 10, 2021 14.80 14.80 14.80 0 +0.09(+0.61%)
Aug 09, 2021 14.11 14.71 14.11 14.71 1,800 +0.12(+0.82%)
Aug 06, 2021 14.65 14.65 14.59 14.59 1,600 +0.98(+7.24%)
Aug 05, 2021 13.86 13.86 13.61 13.61 1,475 -0.39(-2.82%)
Aug 04, 2021 14.00 14.00 14.00 14.00 225 +0.04(+0.31%)
Aug 03, 2021 13.96 13.96 13.96 13.96 240 -0.24(-1.68%)
Aug 02, 2021 14.34 14.34 14.04 14.20 832 +0.37(+2.64%)
Jul 30, 2021 14.32 14.32 13.83 13.83 567 -0.47(-3.29%)
Jul 29, 2021 14.04 14.30 14.04 14.30 1,722 +0.47(+3.40%)
Jul 28, 2021 13.83 13.83 13.83 13.83 150 +1.19(+9.41%)
Jul 27, 2021 12.63 12.93 12.63 12.64 2,376 -0.46(-3.51%)
Jul 23, 2021 13.10 13.10 13.10 0 +0.18(+1.39%)
Jul 22, 2021 12.91 12.92 12.91 12.92 930 +0.08(+0.66%)
Jul 21, 2021 12.37 12.95 12.37 12.84 3,108 +0.93(+7.77%)
Jul 20, 2021 11.92 11.92 11.90 11.91 531 +0.05(+0.42%)
Jul 19, 2021 11.78 12.02 11.70 11.86 12,280 -0.69(-5.48%)
Jul 16, 2021 12.55 12.55 12.55 12.55 390 -0.04(-0.33%)
Jul 15, 2021 12.78 12.78 12.50 12.59 2,630 -0.36(-2.78%)
Jul 14, 2021 12.95 12.95 12.95 12.95 4,336 +0.00(+0.00%)
Jul 13, 2021 13.16 13.22 12.95 12.95 5,608 -0.24(-1.82%)
Jul 12, 2021 13.19 13.19 13.19 13.19 530 +0.03(+0.22%)
Jul 09, 2021 13.44 13.44 13.16 13.16 200 +0.26(+2.02%)
Jul 08, 2021 12.90 12.90 12.90 12.90 1,335 -0.98(-7.06%)
Jul 07, 2021 14.15 14.15 13.54 13.88 2,410 -0.27(-1.91%)
Jul 06, 2021 14.34 14.34 14.15 14.15 765 -0.45(-3.10%)
Jul 02, 2021 14.61 14.65 14.60 14.60 1,650 +0.09(+0.64%)
Jul 01, 2021 14.75 14.79 14.51 14.51 2,400 -0.20(-1.37%)
Jun 30, 2021 15.06 15.06 14.57 14.71 2,623 -1.04(-6.61%)
Jun 29, 2021 15.83 16.26 15.74 15.75 2,845 +0.94(+6.36%)
Jun 28, 2021 14.76 15.34 14.76 14.81 1,416 +0.31(+2.14%)
Jun 25, 2021 14.77 14.77 14.50 14.50 2,853 +0.48(+3.42%)
Jun 24, 2021 14.02 14.02 14.02 14.02 103 +0.32(+2.34%)
Jun 23, 2021 13.70 13.70 13.70 13.70 636 +0.45(+3.40%)
Jun 21, 2021 13.25 13.25 13.25 0 +0.35(+2.67%)
Jun 18, 2021 13.00 13.32 12.90 12.90 5,249 -1.08(-7.69%)
Jun 17, 2021 13.77 13.98 13.60 13.98 1,910 -0.22(-1.55%)
Jun 16, 2021 14.00 14.23 14.00 14.20 775 +0.33(+2.41%)
Jun 15, 2021 13.77 13.87 13.77 13.87 359 -0.54(-3.75%)
Jun 14, 2021 14.38 14.59 14.38 14.41 3,047 +0.62(+4.47%)
Jun 11, 2021 14.06 14.06 13.79 13.79 1,200 -0.27(-1.92%)
Jun 10, 2021 14.06 14.06 14.06 14.06 1,560 -0.47(-3.23%)
Jun 09, 2021 14.53 14.53 14.53 14.53 1,523 +0.00(+0.02%)
Jun 08, 2021 15.05 15.10 14.53 14.53 2,318 -0.38(-2.57%)
Jun 07, 2021 13.40 14.91 13.40 14.91 3,632 +0.78(+5.52%)
Jun 04, 2021 14.13 14.42 14.12 14.13 1,631 -0.47(-3.22%)
Jun 03, 2021 14.81 14.81 14.60 14.60 490 -0.21(-1.42%)
Jun 02, 2021 15.09 15.09 14.81 14.81 1,601 -0.79(-5.03%)
Jun 01, 2021 15.60 15.86 15.60 15.60 410 -0.04(-0.22%)
May 28, 2021 15.38 15.63 15.38 15.63 394 +0.47(+3.07%)
May 27, 2021 15.16 15.16 15.16 15.16 263 +0.28(+1.92%)
May 26, 2021 14.75 14.88 14.75 14.88 400 +0.46(+3.15%)
May 25, 2021 14.46 14.46 14.43 14.43 400 -0.31(-2.10%)
May 24, 2021 14.68 14.95 14.68 14.73 1,373 -0.66(-4.29%)
May 21, 2021 15.15 15.41 15.15 15.39 1,035 +0.71(+4.87%)
May 20, 2021 14.01 15.00 14.01 14.68 2,300 +0.83(+6.03%)
May 19, 2021 13.75 13.85 13.69 13.85 1,648 -0.90(-6.14%)
May 18, 2021 13.74 14.75 13.74 14.75 1,694 +0.95(+6.88%)
May 17, 2021 13.19 13.80 13.19 13.80 6,559 -0.86(-5.87%)
May 14, 2021 13.90 14.82 13.90 14.66 10,299 +0.84(+6.04%)
May 13, 2021 14.07 14.09 13.82 13.82 631 +0.32(+2.41%)
May 12, 2021 14.20 14.20 13.50 13.50 3,946 -1.04(-7.15%)
May 11, 2021 14.00 14.60 13.73 14.54 15,036 -0.46(-3.07%)
May 10, 2021 16.02 16.02 14.75 15.00 11,395 -1.27(-7.83%)
May 07, 2021 15.75 16.27 15.60 16.27 7,822 +1.39(+9.31%)
May 06, 2021 14.90 15.00 14.00 14.89 3,745 -0.86(-5.47%)
May 05, 2021 16.13 16.13 15.40 15.75 6,564 -0.90(-5.41%)
May 04, 2021 18.35 18.36 16.25 16.65 6,242 -2.11(-11.25%)
May 03, 2021 18.76 18.76 18.76 18.76 118 +0.20(+1.05%)
Apr 30, 2021 18.35 18.63 18.35 18.57 700 +0.07(+0.35%)
Apr 29, 2021 18.43 18.50 18.43 18.50 870 +0.10(+0.54%)
Apr 28, 2021 18.36 18.66 18.36 18.40 2,731 +0.04(+0.25%)
Apr 27, 2021 19.36 19.36 18.35 18.36 14,875 -0.58(-3.07%)
Apr 26, 2021 19.22 19.22 18.63 18.94 7,870 +0.92(+5.08%)
Apr 23, 2021 18.00 18.21 17.81 18.02 3,500 +0.07(+0.36%)
Apr 22, 2021 17.93 18.17 17.51 17.95 4,111 +1.25(+7.48%)
Apr 21, 2021 16.61 16.80 16.16 16.70 3,918 +0.55(+3.40%)
Apr 20, 2021 16.45 16.63 16.00 16.16 1,783 -0.36(-2.15%)
Apr 19, 2021 16.90 17.29 16.51 16.51 3,114 -1.01(-5.79%)
Apr 16, 2021 17.00 17.70 16.91 17.52 4,100 +0.52(+3.09%)
Apr 15, 2021 16.95 17.01 16.60 17.00 2,040 +0.09(+0.53%)
Apr 14, 2021 16.78 17.18 16.74 16.91 2,502 -0.11(-0.68%)
Apr 13, 2021 16.64 17.27 16.64 17.02 1,767 +0.29(+1.76%)
Apr 12, 2021 17.11 17.11 16.54 16.73 2,365 -0.36(-2.11%)
Apr 09, 2021 16.93 17.15 16.93 17.09 1,200 +0.20(+1.15%)
Apr 08, 2021 16.77 17.04 16.51 16.89 10,805 -0.16(-0.97%)
Apr 07, 2021 17.07 17.20 16.67 17.06 9,490 -0.01(-0.06%)
Apr 06, 2021 17.10 17.35 16.94 17.07 17,131 -0.34(-1.95%)
Apr 05, 2021 17.53 17.57 17.31 17.41 9,737 -0.07(-0.37%)
Apr 01, 2021 17.63 17.65 17.10 17.48 6,900 +0.10(+0.58%)
Mar 31, 2021 17.07 17.71 17.07 17.38 5,950 +1.23(+7.62%)
Mar 30, 2021 16.11 16.46 16.11 16.14 1,300 +0.34(+2.18%)
Mar 29, 2021 16.88 16.88 15.80 15.80 7,514 +0.53(+3.47%)
Mar 26, 2021 15.05 15.62 15.05 15.27 1,100 +0.27(+1.80%)
Mar 25, 2021 14.83 15.00 14.69 15.00 774 +0.00(+0.00%)
Mar 24, 2021 15.41 15.50 15.00 15.00 2,052 -0.88(-5.54%)
Mar 23, 2021 15.63 15.90 15.60 15.88 4,329 -0.44(-2.73%)
Mar 22, 2021 16.00 16.32 16.00 16.32 876 +0.56(+3.55%)
Mar 19, 2021 16.01 16.10 15.48 15.77 6,200 -0.75(-4.51%)
Mar 18, 2021 15.80 16.83 15.70 16.51 34,545 +1.11(+7.21%)
Mar 17, 2021 15.51 15.51 14.80 15.40 2,804 -0.35(-2.22%)
Mar 16, 2021 15.86 15.86 15.75 15.75 1,172 +0.11(+0.70%)
Mar 15, 2021 15.82 15.82 15.38 15.64 2,875 -0.65(-4.01%)
Mar 12, 2021 17.00 17.36 15.79 16.29 3,700 -1.11(-6.39%)
Mar 11, 2021 16.84 17.56 16.84 17.41 2,791 +0.62(+3.69%)
Mar 10, 2021 16.32 17.12 16.28 16.79 2,845 +0.77(+4.81%)
Mar 09, 2021 15.50 16.33 15.50 16.02 4,475 +2.08(+14.89%)
Mar 08, 2021 14.11 14.66 13.52 13.94 14,531 -1.19(-7.87%)
Mar 05, 2021 15.09 15.39 14.40 15.13 6,600 +0.85(+5.95%)
Mar 04, 2021 15.69 15.69 14.28 14.28 21,568 -2.27(-13.72%)
Mar 03, 2021 16.39 16.61 15.95 16.55 3,565 -0.75(-4.34%)
Mar 02, 2021 17.74 17.74 17.30 17.30 1,517 -0.23(-1.34%)
Mar 01, 2021 17.52 17.54 17.11 17.54 3,588 +0.04(+0.20%)
Feb 26, 2021 16.92 17.70 16.92 17.50 4,700 +0.77(+4.60%)
Feb 25, 2021 18.06 18.07 16.72 16.73 4,222 -1.57(-8.56%)
Feb 24, 2021 18.30 18.40 18.06 18.30 1,748 +0.02(+0.09%)
Feb 23, 2021 17.25 18.31 16.50 18.28 6,614 -0.22(-1.19%)
Feb 22, 2021 18.70 18.94 18.31 18.50 6,018 -0.68(-3.55%)
Feb 19, 2021 18.93 19.71 18.83 19.18 4,900 +1.00(+5.47%)
Feb 18, 2021 18.70 18.70 17.79 18.18 12,108 -1.02(-5.29%)
Feb 17, 2021 20.53 20.53 19.20 19.20 4,367 -1.45(-7.02%)
Feb 16, 2021 21.25 22.34 20.65 20.65 6,068 -0.45(-2.13%)
Feb 12, 2021 21.50 21.50 20.92 21.10 1,600 +0.02(+0.07%)
Feb 11, 2021 21.16 21.25 20.65 21.09 5,316 +0.53(+2.55%)
Feb 10, 2021 20.36 21.11 20.34 20.56 2,604 +0.72(+3.66%)
Feb 09, 2021 20.05 20.05 19.39 19.84 5,939 -1.27(-6.00%)
Feb 08, 2021 21.45 21.70 20.90 21.10 1,902 +0.00(+0.00%)
Feb 05, 2021 21.36 21.67 21.10 21.10 1,300 -0.30(-1.40%)
Feb 04, 2021 20.88 21.66 20.63 21.40 3,595 +0.90(+4.40%)
Feb 03, 2021 20.51 20.85 20.34 20.50 2,567 +0.50(+2.49%)
Feb 02, 2021 19.51 20.00 19.20 20.00 1,877 +1.55(+8.40%)
Feb 01, 2021 19.48 19.48 18.45 18.45 3,909 +0.88(+5.01%)
Jan 29, 2021 18.30 18.61 17.57 17.57 10,800 -2.33(-11.71%)
Jan 28, 2021 18.81 19.90 18.81 19.90 3,371 -0.16(-0.77%)
Jan 27, 2021 20.19 20.72 19.84 20.05 5,810 -1.93(-8.80%)
Jan 26, 2021 21.48 22.24 21.48 21.99 2,968 +1.59(+7.79%)
Jan 25, 2021 21.00 21.10 20.35 20.40 3,434 -0.41(-1.95%)
Jan 22, 2021 20.50 21.21 20.18 20.80 3,100 +0.86(+4.29%)
Jan 21, 2021 19.84 20.82 19.84 19.95 16,534 +0.76(+3.97%)
Jan 20, 2021 19.86 19.86 19.13 19.19 6,655 -0.02(-0.08%)
Jan 19, 2021 19.51 19.59 19.14 19.20 5,922 +0.55(+2.97%)
Jan 15, 2021 19.50 19.52 18.65 18.65 3,000 -0.55(-2.86%)
Jan 14, 2021 19.99 19.99 19.20 19.20 2,341 -0.53(-2.66%)
Jan 13, 2021 19.69 20.04 19.00 19.73 3,929 +0.63(+3.30%)
Jan 12, 2021 18.80 19.51 18.52 19.09 5,500 +0.78(+4.26%)
Jan 11, 2021 17.88 18.32 17.67 18.32 6,458 -1.18(-6.08%)
Jan 08, 2021 19.33 19.50 18.75 19.50 11,900 -0.27(-1.37%)
Jan 07, 2021 19.15 19.77 18.61 19.77 8,109 +1.97(+11.10%)
Jan 06, 2021 17.73 17.88 17.36 17.80 7,228 -0.21(-1.19%)
Jan 05, 2021 17.06 18.03 16.87 18.01 11,369 +0.01(+0.06%)
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.