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 (%)
Jul 31, 2023 4.580 0 -0.00(-0.10%)
Jul 28, 2023 4.585 4.585 4.510 4.585 785 -0.05(-1.17%)
Jul 27, 2023 4.750 4.800 4.639 4.639 4,800 -0.21(-4.35%)
Jul 26, 2023 4.760 4.850 4.760 4.850 4,325 -0.27(-5.18%)
Jul 24, 2023 5.115 30 -0.69(-11.96%)
Jul 21, 2023 5.810 5.850 5.810 5.810 455 +0.89(+18.09%)
Jul 19, 2023 4.920 20 +0.12(+2.50%)
Jul 18, 2023 4.810 4.810 4.800 4.800 400 +0.20(+4.35%)
Jul 17, 2023 4.600 4.600 4.550 4.600 200 -0.08(-1.71%)
Jul 14, 2023 4.680 4.680 4.680 4.680 4,150 +0.00(+0.11%)
Jul 13, 2023 4.675 4.675 4.550 4.675 500 +0.82(+21.43%)
Jul 11, 2023 3.850 0 +0.11(+2.94%)
Jul 07, 2023 3.740 1 +0.28(+8.09%)
Jul 06, 2023 3.500 3.500 3.460 3.460 8,001 -0.25(-6.64%)
Jul 05, 2023 3.860 3.860 3.700 3.706 13,800 -0.07(-1.96%)
Jul 03, 2023 3.860 3.860 3.780 3.780 2,300 +0.06(+1.50%)
Jun 30, 2023 3.724 3.724 3.724 3.724 173 -0.03(-0.69%)
Jun 29, 2023 3.810 3.875 3.750 3.750 2,458 -0.19(-4.82%)
Jun 28, 2023 3.940 3.940 3.870 3.940 2,925 +0.00(+0.00%)
Jun 27, 2023 3.940 3.940 3.940 3.940 160 -0.19(-4.72%)
Jun 26, 2023 4.135 4.135 4.135 4.135 250 +0.24(+6.25%)
Jun 23, 2023 3.892 3.892 3.892 3.892 100 -0.46(-10.53%)
Jun 20, 2023 4.350 0 -0.07(-1.64%)
Jun 15, 2023 4.423 0 +0.32(+7.87%)
Jun 14, 2023 4.320 4.320 4.100 4.100 3,263 +0.25(+6.49%)
Jun 13, 2023 3.838 3.850 3.838 3.850 704 +0.24(+6.65%)
Jun 09, 2023 3.610 0 +0.13(+3.69%)
Jun 07, 2023 3.482 2 -0.09(-2.64%)
Jun 06, 2023 3.700 3.700 3.576 3.576 2,550 -0.17(-4.64%)
Jun 05, 2023 3.750 3.750 3.750 3.750 1,500 +0.00(+0.00%)
Jun 02, 2023 3.750 3.750 3.750 3.750 500 +0.06(+1.63%)
Jun 01, 2023 3.550 3.690 3.550 3.690 1,780 +0.17(+4.83%)
May 31, 2023 3.445 3.520 3.350 3.520 5,210 -0.13(-3.54%)
May 30, 2023 3.649 3.649 3.649 3.649 10,430 -0.02(-0.57%)
May 26, 2023 3.730 3.820 3.670 3.670 23,020 -0.21(-5.41%)
May 24, 2023 3.880 0 -0.04(-1.02%)
May 22, 2023 3.920 18 -0.27(-6.44%)
May 19, 2023 4.060 4.190 3.980 4.190 1,165 +0.12(+3.08%)
May 18, 2023 3.920 4.065 3.920 4.065 952 -0.15(-3.49%)
May 15, 2023 4.212 0 -0.23(-5.24%)
May 12, 2023 4.445 4.445 4.445 4.445 200 -0.02(-0.56%)
May 11, 2023 4.340 4.470 4.340 4.470 839 -0.14(-3.04%)
May 10, 2023 4.610 4.610 4.610 4.610 1,140 +0.11(+2.44%)
May 09, 2023 4.600 4.600 4.500 4.500 1,000 -0.20(-4.26%)
May 08, 2023 4.700 4.700 4.700 4.700 900 +0.01(+0.21%)
May 05, 2023 4.470 4.760 4.470 4.690 1,000 +0.48(+11.40%)
May 04, 2023 4.210 4.210 4.210 4.210 5,100 +0.03(+0.72%)
May 02, 2023 4.180 31 -0.01(-0.24%)
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.