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

Ceres Power Holdings Plc (OP: CPWHF )

2.310 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 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 (%)
May 29, 2020 6.050 6.250 5.890 6.070 2,400 +0.12(+2.02%)
May 28, 2020 5.950 5.950 5.950 5.950 109 +0.00(+0.00%)
May 27, 2020 5.770 5.950 5.770 5.950 400 +0.18(+3.12%)
May 26, 2020 5.770 5.770 5.640 5.770 550 +0.41(+7.65%)
May 22, 2020 5.360 5.360 5.360 5.360 100 +0.12(+2.29%)
May 21, 2020 5.450 5.450 5.240 5.240 1,239 -0.41(-7.26%)
May 20, 2020 5.670 5.670 5.650 5.650 2,100 -0.13(-2.25%)
May 19, 2020 5.840 5.840 5.780 5.780 200 +0.66(+12.89%)
May 14, 2020 5.120 5.120 5.120 0 -0.28(-5.19%)
May 13, 2020 5.350 5.550 5.350 5.400 5,584 -0.33(-5.76%)
May 12, 2020 5.740 5.740 5.530 5.730 10,818 +0.43(+8.11%)
May 11, 2020 5.300 5.300 5.300 5.300 600 -0.04(-0.75%)
May 08, 2020 5.340 5.340 5.340 5.340 500 +0.36(+7.23%)
May 07, 2020 5.220 5.300 4.980 4.980 1,900 -0.28(-5.32%)
May 06, 2020 5.260 5.260 5.260 50 +0.00(+0.00%)
May 05, 2020 5.000 5.260 5.000 5.260 1,500 +0.37(+7.57%)
May 04, 2020 4.890 4.890 4.890 4.890 15,002 -0.36(-6.86%)
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%)
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.