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%)
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.