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 (%)
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%)
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.