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 (%)
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%)
Jan 02, 2020 3.510 3.520 3.510 3.520 26,653 +0.01(+0.28%)
Dec 31, 2019 3.405 3.510 3.400 3.510 300 +0.20(+6.04%)
Dec 30, 2019 3.310 3.310 3.310 90 +0.00(+0.00%)
Dec 20, 2019 3.310 3.310 3.310 0 +0.05(+1.53%)
Dec 18, 2019 3.260 3.260 3.260 0 +0.32(+10.88%)
Dec 17, 2019 2.940 2.940 2.940 2.940 19,700 -0.01(-0.34%)
Dec 12, 2019 2.950 2.950 2.950 0 -0.05(-1.66%)
Dec 11, 2019 3.000 3.000 3.000 3.000 1,640 -0.15(-4.82%)
Dec 10, 2019 3.190 3.190 3.152 3.152 1,500 -0.13(-3.90%)
Dec 09, 2019 3.290 3.290 3.280 3.280 4,650 +0.03(+0.80%)
Dec 06, 2019 3.270 3.270 3.254 3.254 3,700 +0.15(+4.97%)
Dec 04, 2019 3.100 3.100 3.100 0 +0.05(+1.53%)
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.