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 +0.110 (+5.00%)
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 (%)
Nov 30, 2020 11.78 11.78 11.46 11.55 1,895 +0.87(+8.15%)
Nov 27, 2020 11.32 11.32 10.68 10.68 3,800 -0.18(-1.66%)
Nov 25, 2020 11.00 11.00 10.57 10.86 5,800 -0.38(-3.38%)
Nov 24, 2020 11.24 11.24 11.24 11.24 1,961 -0.36(-3.06%)
Nov 23, 2020 11.65 11.73 11.48 11.60 2,998 +0.28(+2.47%)
Nov 20, 2020 11.05 11.31 11.05 11.31 1,400 +0.67(+6.30%)
Nov 19, 2020 10.51 11.05 10.40 10.64 5,211 +0.06(+0.61%)
Nov 18, 2020 10.10 10.60 10.10 10.58 25,780 +0.68(+6.87%)
Nov 17, 2020 10.00 10.00 9.900 9.900 452 +0.00(+0.00%)
Nov 16, 2020 9.860 10.00 9.860 9.900 6,950 +0.06(+0.66%)
Nov 13, 2020 9.750 10.00 9.750 9.835 1,500 -0.08(-0.86%)
Nov 12, 2020 9.935 10.05 9.850 9.920 2,200 +0.01(+0.10%)
Nov 11, 2020 9.750 9.920 9.750 9.910 950 +0.13(+1.33%)
Nov 10, 2020 10.04 10.04 9.765 9.780 1,540 -0.28(-2.75%)
Nov 09, 2020 10.04 10.38 10.04 10.06 8,090 -0.14(-1.40%)
Nov 06, 2020 10.20 10.20 10.20 10.20 500 -0.28(-2.64%)
Nov 05, 2020 10.00 10.50 10.00 10.48 3,460 +0.63(+6.37%)
Nov 04, 2020 9.700 9.850 9.635 9.850 501 +0.01(+0.10%)
Nov 03, 2020 9.490 9.950 9.490 9.840 7,400 +1.09(+12.41%)
Nov 02, 2020 8.990 8.990 8.754 8.754 1,831 -0.28(-3.06%)
Oct 30, 2020 9.150 9.150 8.922 9.030 1,100 +0.23(+2.67%)
Oct 29, 2020 8.800 8.990 8.590 8.795 3,338 +0.49(+5.96%)
Oct 28, 2020 8.400 8.520 8.300 8.300 3,252 -1.00(-10.75%)
Oct 27, 2020 9.315 9.490 9.300 9.300 2,200 +0.28(+3.05%)
Oct 26, 2020 9.540 9.540 8.800 9.025 2,035 -0.38(-3.99%)
Oct 23, 2020 9.400 9.400 9.400 50 +0.00(+0.00%)
Oct 22, 2020 9.520 9.600 9.350 9.400 1,010 -0.16(-1.64%)
Oct 21, 2020 9.585 9.650 9.550 9.556 1,459 -0.44(-4.44%)
Oct 20, 2020 9.950 10.00 9.750 10.00 1,495 +0.16(+1.63%)
Oct 19, 2020 9.550 9.880 9.550 9.840 3,259 +1.00(+11.31%)
Oct 16, 2020 8.960 8.960 8.840 8.840 800 -0.46(-4.95%)
Oct 15, 2020 9.430 9.430 9.150 9.300 1,574 -0.17(-1.85%)
Oct 14, 2020 9.310 9.475 9.150 9.475 2,204 +0.34(+3.78%)
Oct 13, 2020 8.990 9.130 8.990 9.130 1,761 -0.12(-1.30%)
Oct 12, 2020 9.120 9.380 9.120 9.250 1,023 +0.25(+2.78%)
Oct 09, 2020 9.090 9.200 8.900 9.000 11,600 -0.28(-3.02%)
Oct 08, 2020 9.500 9.500 9.090 9.280 3,769 -0.37(-3.83%)
Oct 07, 2020 9.600 9.720 9.400 9.650 36,314 +0.59(+6.51%)
Oct 06, 2020 9.000 9.280 8.650 9.060 9,882 +0.56(+6.59%)
Oct 05, 2020 8.620 8.740 8.430 8.500 4,066 +0.00(+0.00%)
Oct 02, 2020 8.360 8.690 8.250 8.500 7,800 +1.10(+14.86%)
Oct 01, 2020 7.400 7.525 7.400 7.400 8,500 +0.24(+3.35%)
Sep 30, 2020 7.185 7.250 7.160 7.160 1,349 +0.21(+3.02%)
Sep 29, 2020 6.950 6.950 6.950 40 +0.00(+0.00%)
Sep 28, 2020 6.950 6.950 6.950 10 +0.00(+0.00%)
Sep 25, 2020 6.700 6.950 6.700 6.950 600 -0.07(-1.00%)
Sep 24, 2020 7.020 7.020 7.020 7.020 500 +0.00(+0.00%)
Sep 23, 2020 7.050 7.060 6.990 7.020 3,530 +0.00(+0.00%)
Sep 22, 2020 7.020 7.020 7.020 7.020 1,373 -0.07(-0.99%)
Sep 21, 2020 7.000 7.090 7.000 7.090 683 -0.41(-5.47%)
Sep 18, 2020 7.500 7.500 7.500 7.500 1,000 -0.02(-0.27%)
Sep 17, 2020 7.520 7.520 7.520 7.520 102 +0.82(+12.24%)
Sep 16, 2020 6.700 6.700 6.700 6.700 1,067 +0.12(+1.82%)
Sep 15, 2020 6.430 6.650 6.430 6.580 2,735 -0.16(-2.30%)
Sep 14, 2020 6.880 6.880 6.735 6.735 455 +0.07(+1.05%)
Sep 11, 2020 6.665 6.665 6.665 6.665 1,000 +0.05(+0.76%)
Sep 10, 2020 6.430 6.615 6.430 6.615 365 +0.24(+3.68%)
Sep 09, 2020 6.300 6.460 6.300 6.380 1,165 -0.14(-2.15%)
Sep 08, 2020 6.475 6.520 6.280 6.520 1,100 +0.02(+0.31%)
Sep 04, 2020 6.000 6.530 5.970 6.500 9,000 +0.00(+0.00%)
Sep 03, 2020 6.900 6.900 6.500 6.500 5,096 -0.80(-10.96%)
Sep 02, 2020 7.300 7.300 7.300 50 +0.00(+0.00%)
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.