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

Ceres Power Holdings Plc (OP: CPWHF )

1.810 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Apr 30, 2020 5.250 5.250 5.250 0 +0.01(+0.19%)
Apr 29, 2020 5.240 5.240 5.240 5.240 500 +0.36(+7.38%)
Apr 28, 2020 4.624 4.880 4.624 4.880 720 +0.57(+13.23%)
Apr 27, 2020 4.310 4.310 4.310 49 +0.00(+0.00%)
Apr 24, 2020 4.310 4.310 4.310 4.310 200 -0.01(-0.23%)
Apr 21, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 20, 2020 4.450 4.450 4.320 4.320 250 -0.22(-4.85%)
Apr 17, 2020 4.540 4.540 4.540 4.540 500 +0.28(+6.57%)
Apr 16, 2020 4.260 4.260 4.260 8 +0.00(+0.00%)
Apr 15, 2020 4.260 4.260 4.260 4.260 600 -0.04(-0.93%)
Apr 14, 2020 4.300 4.300 4.300 114 +0.00(+0.00%)
Apr 09, 2020 4.300 4.300 4.300 0 -0.08(-1.83%)
Apr 08, 2020 4.430 4.430 4.380 4.380 4,902 -0.05(-1.10%)
Apr 07, 2020 4.500 4.500 4.429 4.429 1,255 +0.13(+3.00%)
Apr 06, 2020 4.300 4.300 4.300 4.300 100 +0.30(+7.50%)
Apr 03, 2020 4.000 4.000 4.000 4.000 100 -0.19(-4.53%)
Apr 02, 2020 4.190 4.190 4.190 4.190 4,900 +0.00(+0.00%)
Apr 01, 2020 4.190 4.190 4.190 4.190 1,000 +0.00(+0.00%)
Mar 31, 2020 4.190 4.190 4.190 4.190 502 -0.11(-2.56%)
Mar 27, 2020 4.300 4.300 4.300 0 -0.41(-8.70%)
Mar 26, 2020 4.260 4.710 4.260 4.710 5,000 +0.45(+10.56%)
Mar 25, 2020 3.900 4.260 3.860 4.260 5,917 +1.02(+31.48%)
Mar 23, 2020 3.240 3.240 3.240 0 -0.23(-6.63%)
Mar 20, 2020 3.330 3.470 3.305 3.470 3,900 +0.22(+6.77%)
Mar 19, 2020 3.050 3.250 3.050 3.250 2,262 +0.47(+16.99%)
Mar 18, 2020 3.120 3.120 2.778 2.778 2,989 -0.90(-24.51%)
Mar 17, 2020 3.430 3.680 3.430 3.680 6,600 -0.02(-0.54%)
Mar 16, 2020 3.700 4.010 3.700 3.700 6,600 -0.62(-14.35%)
Mar 13, 2020 4.120 4.620 4.120 4.320 1,400 +0.32(+8.00%)
Mar 12, 2020 4.300 4.300 3.700 4.000 20,698 -0.46(-10.21%)
Mar 11, 2020 4.900 4.900 4.455 4.455 4,330 -0.35(-7.38%)
Mar 10, 2020 5.030 5.030 4.520 4.810 5,700 -0.08(-1.64%)
Mar 09, 2020 4.160 4.890 3.930 4.890 15,714 -0.23(-4.40%)
Mar 06, 2020 5.230 5.270 5.115 5.115 2,500 -0.19(-3.58%)
Mar 05, 2020 5.350 5.480 5.305 5.305 1,400 -0.18(-3.28%)
Mar 04, 2020 5.500 5.580 5.485 5.485 1,900 -0.11(-2.05%)
Mar 03, 2020 5.240 5.600 5.240 5.600 3,080 +0.36(+6.87%)
Mar 02, 2020 5.240 5.240 5.240 5.240 544 -0.36(-6.43%)
Feb 28, 2020 5.250 5.600 5.180 5.600 2,200 +0.35(+6.67%)
Feb 27, 2020 5.140 5.420 5.140 5.250 5,900 -0.29(-5.32%)
Feb 26, 2020 5.415 5.640 5.415 5.545 1,320 -0.05(-0.81%)
Feb 25, 2020 5.550 5.590 5.480 5.590 9,650 +0.04(+0.73%)
Feb 24, 2020 5.740 5.750 5.390 5.550 59,143 -0.60(-9.76%)
Feb 21, 2020 5.830 6.150 5.830 6.150 5,000 -0.17(-2.63%)
Feb 20, 2020 6.250 6.378 6.180 6.316 10,355 -0.41(-6.15%)
Feb 19, 2020 6.740 6.740 6.568 6.730 9,472 -0.07(-1.03%)
Feb 18, 2020 6.800 6.800 6.380 6.800 10,973 +0.30(+4.62%)
Feb 14, 2020 6.550 6.550 6.490 6.500 2,700 +0.29(+4.67%)
Feb 13, 2020 6.430 6.590 6.210 6.210 5,732 -0.25(-3.94%)
Feb 12, 2020 6.480 6.660 6.465 6.465 12,694 +0.01(+0.23%)
Feb 11, 2020 6.130 6.450 6.050 6.450 5,654 +0.70(+12.17%)
Feb 10, 2020 5.750 5.750 5.750 5.750 1,000 -0.08(-1.37%)
Feb 07, 2020 5.760 5.830 5.688 5.830 2,500 +0.51(+9.53%)
Feb 05, 2020 5.322 5.322 5.322 0 +0.00(+0.00%)
Feb 04, 2020 5.375 5.375 5.100 5.322 500 -0.15(-2.70%)
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.