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 (%)
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%)
Sep 01, 2020 7.300 7.300 7.300 7.300 1,777 +0.00(+0.00%)
Aug 31, 2020 7.450 7.500 7.300 7.300 1,846 -0.20(-2.67%)
Aug 28, 2020 7.355 7.530 7.355 7.500 2,300 -0.05(-0.66%)
Aug 27, 2020 7.420 7.550 7.325 7.550 9,156 +0.13(+1.75%)
Aug 26, 2020 7.430 7.495 7.300 7.420 3,794 +0.12(+1.64%)
Aug 25, 2020 7.410 7.410 7.300 7.300 1,099 -0.38(-4.95%)
Aug 24, 2020 7.400 7.680 7.400 7.680 300 +0.18(+2.40%)
Aug 21, 2020 7.500 7.500 7.500 5 +0.00(+0.00%)
Aug 20, 2020 7.340 7.500 7.155 7.500 902 -0.17(-2.22%)
Aug 19, 2020 7.600 7.760 7.320 7.670 20,343 +0.04(+0.52%)
Aug 18, 2020 7.350 7.630 7.350 7.630 5,847 +0.61(+8.69%)
Aug 17, 2020 7.020 7.020 7.020 7.020 1,000 +0.11(+1.59%)
Aug 14, 2020 6.910 6.910 6.910 45 +0.00(+0.00%)
Aug 13, 2020 6.860 6.910 6.860 6.910 610 -0.06(-0.86%)
Aug 12, 2020 6.860 6.970 6.720 6.970 1,400 +0.04(+0.58%)
Aug 11, 2020 6.930 6.930 6.930 17 +0.00(+0.00%)
Aug 10, 2020 6.920 6.940 6.920 6.930 3,000 +0.48(+7.44%)
Aug 07, 2020 6.520 6.520 6.450 6.450 800 +0.05(+0.78%)
Aug 06, 2020 6.250 6.400 6.140 6.400 3,050 +0.26(+4.23%)
Aug 05, 2020 6.020 6.320 6.020 6.140 7,225 +0.03(+0.49%)
Aug 04, 2020 6.110 6.110 6.110 6.110 10,150 -0.16(-2.55%)
Aug 03, 2020 5.760 6.290 5.760 6.270 9,017 +0.64(+11.37%)
Jul 31, 2020 5.750 5.920 5.630 5.630 1,200 +0.09(+1.62%)
Jul 30, 2020 5.320 5.550 5.260 5.540 5,516 -0.38(-6.42%)
Jul 29, 2020 5.900 5.920 5.900 5.920 600 +0.01(+0.17%)
Jul 28, 2020 6.000 6.000 5.910 5.910 210 -0.35(-5.64%)
Jul 27, 2020 6.000 6.263 6.000 6.263 600 +0.35(+5.98%)
Jul 24, 2020 5.635 5.910 5.635 5.910 7,100 -0.12(-1.99%)
Jul 23, 2020 6.190 6.220 5.780 6.030 10,211 -0.36(-5.63%)
Jul 22, 2020 6.800 6.800 6.160 6.390 2,036 -0.36(-5.33%)
Jul 21, 2020 6.550 6.880 6.550 6.750 2,175 -0.13(-1.89%)
Jul 20, 2020 6.875 6.880 6.875 6.880 2,296 -0.14(-1.99%)
Jul 17, 2020 7.000 7.180 6.900 7.020 8,200 -0.33(-4.49%)
Jul 16, 2020 7.500 7.520 7.290 7.350 4,675 -0.19(-2.52%)
Jul 15, 2020 7.410 7.570 7.410 7.540 5,297 +0.13(+1.75%)
Jul 14, 2020 7.400 7.460 7.000 7.410 12,455 -0.46(-5.84%)
Jul 13, 2020 8.200 8.230 7.870 7.870 14,790 -0.12(-1.50%)
Jul 10, 2020 8.010 8.010 7.830 7.990 4,400 -0.01(-0.12%)
Jul 09, 2020 8.182 8.182 7.570 8.000 4,402 +0.49(+6.52%)
Jul 08, 2020 7.510 7.510 7.510 95 +0.00(+0.00%)
Jul 07, 2020 7.580 7.580 7.350 7.510 710 -0.12(-1.57%)
Jul 06, 2020 7.550 7.760 7.550 7.630 4,027 +0.18(+2.42%)
Jul 02, 2020 7.265 7.550 6.950 7.450 1,000 +0.57(+8.21%)
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.