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
Last 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 (%)
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%)
Feb 03, 2020 5.590 5.590 5.430 5.470 5,720 -0.33(-5.69%)
Jan 30, 2020 5.800 5.800 5.800 0 +0.05(+0.87%)
Jan 29, 2020 5.510 5.750 5.510 5.750 2,125 +0.32(+5.89%)
Jan 28, 2020 5.130 5.430 5.130 5.430 307 +0.18(+3.43%)
Jan 27, 2020 5.320 5.320 5.163 5.250 16,859 -0.01(-0.23%)
Jan 24, 2020 5.400 5.400 5.195 5.262 12,600 +0.07(+1.39%)
Jan 23, 2020 5.180 5.190 5.000 5.190 3,335 -0.14(-2.63%)
Jan 22, 2020 4.900 5.340 4.900 5.330 2,428 +0.75(+16.38%)
Jan 21, 2020 4.670 4.670 4.580 4.580 5,980 +0.05(+1.06%)
Jan 17, 2020 4.680 4.680 4.532 4.532 2,500 +0.57(+14.44%)
Jan 15, 2020 3.960 3.960 3.960 0 +0.00(+0.00%)
Jan 14, 2020 3.920 3.960 3.920 3.960 802 +0.00(+0.00%)
Jan 13, 2020 3.850 3.960 3.820 3.960 3,475 +0.30(+8.20%)
Jan 09, 2020 3.660 3.660 3.660 0 +0.03(+0.83%)
Jan 07, 2020 3.630 3.630 3.630 0 -0.02(-0.60%)
Jan 06, 2020 3.652 3.652 3.652 25 +0.00(+0.00%)
Jan 03, 2020 3.640 3.652 3.640 3.652 500 +0.13(+3.75%)
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.