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 (%)
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%)
Jul 01, 2020 6.900 7.020 6.750 6.885 525 +0.01(+0.22%)
Jun 30, 2020 6.730 6.870 6.620 6.870 869 +0.21(+3.08%)
Jun 29, 2020 6.350 6.665 6.350 6.665 656 +0.50(+8.02%)
Jun 26, 2020 6.500 6.500 6.170 6.170 4,600 -0.25(-3.82%)
Jun 25, 2020 6.610 6.610 6.130 6.415 807 -0.22(-3.39%)
Jun 24, 2020 6.720 6.720 6.290 6.640 1,800 -0.36(-5.14%)
Jun 23, 2020 6.550 7.120 6.550 7.000 5,200 +0.31(+4.63%)
Jun 22, 2020 6.690 6.690 6.690 6.690 373 -0.20(-2.90%)
Jun 19, 2020 6.890 6.890 6.890 15 +0.00(+0.00%)
Jun 18, 2020 6.890 6.890 6.890 6.890 269 +0.01(+0.15%)
Jun 16, 2020 6.880 6.880 6.880 0 +0.40(+6.17%)
Jun 15, 2020 6.480 6.480 6.480 6.480 102 -0.29(-4.28%)
Jun 12, 2020 6.490 6.770 6.490 6.770 400 +0.62(+10.08%)
Jun 11, 2020 6.450 6.500 6.150 6.150 5,907 -0.55(-8.21%)
Jun 10, 2020 6.630 6.800 6.555 6.700 14,909 +0.35(+5.51%)
Jun 09, 2020 6.380 6.490 6.200 6.350 9,162 -0.48(-7.03%)
Jun 08, 2020 7.060 7.060 6.500 6.830 4,180 -0.42(-5.79%)
Jun 05, 2020 7.250 7.250 7.250 7.250 100 -0.09(-1.23%)
Jun 04, 2020 6.950 7.340 6.950 7.340 5,063 +0.84(+12.92%)
Jun 02, 2020 6.500 6.500 6.500 0 +0.25(+4.00%)
Jun 01, 2020 6.250 6.250 6.250 6.250 269 +0.18(+2.97%)
May 29, 2020 6.050 6.250 5.890 6.070 2,400 +0.12(+2.02%)
May 28, 2020 5.950 5.950 5.950 5.950 109 +0.00(+0.00%)
May 27, 2020 5.770 5.950 5.770 5.950 400 +0.18(+3.12%)
May 26, 2020 5.770 5.770 5.640 5.770 550 +0.41(+7.65%)
May 22, 2020 5.360 5.360 5.360 5.360 100 +0.12(+2.29%)
May 21, 2020 5.450 5.450 5.240 5.240 1,239 -0.41(-7.26%)
May 20, 2020 5.670 5.670 5.650 5.650 2,100 -0.13(-2.25%)
May 19, 2020 5.840 5.840 5.780 5.780 200 +0.66(+12.89%)
May 14, 2020 5.120 5.120 5.120 0 -0.28(-5.19%)
May 13, 2020 5.350 5.550 5.350 5.400 5,584 -0.33(-5.76%)
May 12, 2020 5.740 5.740 5.530 5.730 10,818 +0.43(+8.11%)
May 11, 2020 5.300 5.300 5.300 5.300 600 -0.04(-0.75%)
May 08, 2020 5.340 5.340 5.340 5.340 500 +0.36(+7.23%)
May 07, 2020 5.220 5.300 4.980 4.980 1,900 -0.28(-5.32%)
May 06, 2020 5.260 5.260 5.260 50 +0.00(+0.00%)
May 05, 2020 5.000 5.260 5.000 5.260 1,500 +0.37(+7.57%)
May 04, 2020 4.890 4.890 4.890 4.890 15,002 -0.36(-6.86%)
Apr 30, 2020 5.250 5.250 5.250 0 +0.01(+0.19%)
Apr 29, 2020 5.240 5.240 5.240 5.240 500 +0.36(+7.38%)
Apr 28, 2020 4.624 4.880 4.624 4.880 720 +0.57(+13.23%)
Apr 27, 2020 4.310 4.310 4.310 49 +0.00(+0.00%)
Apr 24, 2020 4.310 4.310 4.310 4.310 200 -0.01(-0.23%)
Apr 21, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 20, 2020 4.450 4.450 4.320 4.320 250 -0.22(-4.85%)
Apr 17, 2020 4.540 4.540 4.540 4.540 500 +0.28(+6.57%)
Apr 16, 2020 4.260 4.260 4.260 8 +0.00(+0.00%)
Apr 15, 2020 4.260 4.260 4.260 4.260 600 -0.04(-0.93%)
Apr 14, 2020 4.300 4.300 4.300 114 +0.00(+0.00%)
Apr 09, 2020 4.300 4.300 4.300 0 -0.08(-1.83%)
Apr 08, 2020 4.430 4.430 4.380 4.380 4,902 -0.05(-1.10%)
Apr 07, 2020 4.500 4.500 4.429 4.429 1,255 +0.13(+3.00%)
Apr 06, 2020 4.300 4.300 4.300 4.300 100 +0.30(+7.50%)
Apr 03, 2020 4.000 4.000 4.000 4.000 100 -0.19(-4.53%)
Apr 02, 2020 4.190 4.190 4.190 4.190 4,900 +0.00(+0.00%)
Apr 01, 2020 4.190 4.190 4.190 4.190 1,000 +0.00(+0.00%)
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%)
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%)
Dec 03, 2019 3.000 3.053 3.000 3.053 2,591 +0.24(+8.35%)
Nov 26, 2019 2.818 2.818 2.818 0 -0.08(-2.83%)
Nov 25, 2019 2.840 2.900 2.840 2.900 700 +0.06(+2.18%)
Nov 22, 2019 2.830 2.838 2.715 2.838 1,300 -0.00(-0.07%)
Nov 20, 2019 2.840 2.840 2.840 0 -0.03(-1.05%)
Nov 18, 2019 2.870 2.870 2.870 0 -0.32(-10.03%)
Nov 15, 2019 3.190 3.190 3.190 3.190 5,000 +0.27(+9.25%)
Nov 14, 2019 2.910 2.920 2.910 2.920 620 +0.21(+7.75%)
Nov 12, 2019 2.710 2.710 2.710 0 +0.00(+0.00%)
Nov 11, 2019 2.710 2.710 2.710 37 +0.00(+0.00%)
Nov 08, 2019 2.710 2.710 2.710 86 +0.00(+0.00%)
Oct 25, 2019 2.710 2.710 2.710 0 -0.07(-2.52%)
Oct 22, 2019 2.780 2.780 2.780 0 +0.01(+0.36%)
Oct 18, 2019 2.770 2.770 2.770 0 -0.03(-1.07%)
Oct 16, 2019 2.800 2.800 2.800 0 -0.02(-0.53%)
Oct 11, 2019 2.815 2.815 2.815 0 +0.04(+1.62%)
Oct 04, 2019 2.770 2.770 2.770 0 -0.02(-0.72%)
Oct 02, 2019 2.790 2.790 2.790 0 +0.00(+0.00%)
Sep 27, 2019 2.790 2.790 2.790 0 +0.01(+0.36%)
Sep 26, 2019 2.740 2.780 2.740 2.780 1,539 +0.18(+6.92%)
Sep 20, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 18, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 16, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 13, 2019 2.580 2.600 2.580 2.600 600 +0.33(+14.54%)
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.