Skip to main content

Ceres Power Holdings Plc (OP: CPWHF )

1.820 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.