Skip to main content

Ceres Power Holdings Plc (OP: CPWHF )

1.810 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 28, 2007 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Dec 27, 2007 5.000 5.586 5.586 5.586 54,600 +0.59(+11.73%)
Dec 26, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 24, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 21, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 20, 2007 5.000 5.000 5.000 5.000 1,200 -1.10(-18.03%)
Dec 19, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 18, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 17, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 14, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 13, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 12, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 11, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 10, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 07, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 06, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 05, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 04, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 03, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 30, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 29, 2007 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 28, 2007 6.100 6.100 6.100 6.100 1,000 +0.96(+18.68%)
Nov 27, 2007 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Nov 26, 2007 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Nov 23, 2007 5.140 5.614 5.614 5.140 1,400 +0.00(+0.00%)
Nov 21, 2007 6.417 5.950 5.140 5.140 5,000 -1.28(-19.90%)
Nov 20, 2007 6.417 6.417 6.417 6.417 14,600 +0.02(+0.27%)
Nov 19, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 16, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 15, 2007 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 14, 2007 6.412 6.400 6.400 6.400 5,600 -0.01(-0.19%)
Nov 13, 2007 6.750 6.412 6.412 6.412 20,000 -0.34(-5.01%)
Nov 12, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Nov 09, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Nov 08, 2007 6.750 6.750 6.750 6.750 800 -0.05(-0.74%)
Nov 07, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 06, 2007 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 05, 2007 7.100 6.960 6.800 6.800 3,000 -0.30(-4.23%)
Nov 02, 2007 7.100 7.100 7.100 7.100 300 +0.25(+3.65%)
Nov 01, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 31, 2007 6.600 7.050 6.850 6.850 4,200 +0.25(+3.79%)
Oct 30, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 29, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 26, 2007 6.600 6.600 6.550 6.600 1,000 +0.40(+6.45%)
Oct 25, 2007 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 24, 2007 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 23, 2007 6.200 6.200 6.200 6.200 2,500 -0.07(-1.04%)
Oct 19, 2007 6.265 6.265 6.120 6.265 103,700 -0.07(-1.03%)
Oct 18, 2007 6.331 6.331 6.331 6.331 10,500 -0.12(-1.85%)
Oct 17, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Oct 16, 2007 6.450 6.450 6.294 6.450 7,200 +0.17(+2.71%)
Oct 15, 2007 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Oct 12, 2007 6.280 6.280 6.280 6.280 100 -0.05(-0.79%)
Oct 11, 2007 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Oct 10, 2007 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Oct 09, 2007 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Oct 08, 2007 6.300 6.330 6.330 6.330 100 +0.03(+0.48%)
Oct 05, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 04, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 03, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 02, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 01, 2007 6.450 6.300 6.300 6.300 2,500 -0.15(-2.33%)
Sep 28, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Sep 27, 2007 5.406 6.450 6.300 6.450 6,500 +1.04(+19.32%)
Sep 26, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 25, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 24, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 21, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 20, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 19, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 18, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 17, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 14, 2007 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Sep 13, 2007 5.406 5.406 5.406 5.406 67,200 -0.84(-13.51%)
Sep 12, 2007 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 11, 2007 6.250 6.250 6.250 6.250 100 +0.25(+4.22%)
Sep 10, 2007 5.997 5.997 5.997 5.997 25,000 +0.29(+5.13%)
Sep 07, 2007 5.704 5.704 5.704 5.704 94,600 -0.12(-2.06%)
Sep 06, 2007 5.824 5.824 5.824 5.824 23,000 +0.00(+0.00%)
Sep 05, 2007 5.824 5.824 5.824 5.824 900 +0.22(+4.00%)
Sep 04, 2007 5.600 5.950 5.600 5.600 5,650 -0.06(-1.06%)
Aug 31, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Aug 30, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Aug 29, 2007 5.570 5.660 5.660 5.660 400 +0.09(+1.62%)
Aug 28, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 27, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 24, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 23, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 22, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 21, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 20, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 17, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 16, 2007 5.570 5.570 5.570 5.570 10,000 -0.78(-12.28%)
Aug 15, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 14, 2007 6.350 6.420 6.350 6.350 1,750 -1.15(-15.33%)
Aug 13, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 10, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 09, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 08, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 07, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 06, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 03, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 02, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 01, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 31, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 30, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 27, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 26, 2007 7.500 7.500 7.200 7.500 5,000 -0.17(-2.22%)
Jul 25, 2007 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jul 24, 2007 7.670 7.670 7.650 7.670 450 +0.02(+0.26%)
Jul 23, 2007 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 20, 2007 7.650 7.650 7.650 7.650 2,000 +1.77(+30.20%)
Jul 19, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jul 18, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jul 17, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jul 16, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jul 13, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jul 12, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jul 11, 2007 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jul 10, 2007 5.875 5.875 5.875 5.875 1,000 -0.12(-2.08%)
Jul 09, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 06, 2007 6.000 6.000 6.000 6.000 5,000 +0.30(+5.26%)
Jul 05, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 03, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 02, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 29, 2007 5.700 5.700 5.700 5.700 6,000 +0.05(+0.88%)
Jun 28, 2007 5.650 5.650 5.650 5.650 6,000 +1.37(+32.01%)
Jun 27, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 26, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 25, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 22, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 21, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 20, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 19, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 18, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 15, 2007 4.280 4.350 4.300 4.280 4,000 +0.00(+0.00%)
Jun 14, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 13, 2007 4.280 4.400 4.360 4.280 13,500 +0.00(+0.00%)
Jun 12, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 11, 2007 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jun 08, 2007 4.280 4.280 4.280 4.280 6,500 -0.30(-6.55%)
Jun 07, 2007 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jun 06, 2007 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jun 05, 2007 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jun 04, 2007 4.580 4.580 4.580 4.580 125 -0.22(-4.58%)
Jun 01, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 31, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 30, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 29, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 25, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 24, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 23, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 22, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 21, 2007 4.800 4.800 4.800 4.800 125 +0.30(+6.67%)
May 18, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 17, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 16, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 15, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 14, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 11, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 10, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 09, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 08, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 07, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 04, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 03, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 02, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 01, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 30, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 27, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 26, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 25, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 24, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 23, 2007 4.500 4.500 4.500 4.500 1,400 -0.50(-10.00%)
Apr 20, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 19, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 18, 2007 5.000 5.000 5.000 5.000 6,000 +0.43(+9.41%)
Apr 17, 2007 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Apr 16, 2007 4.570 4.570 4.550 4.570 4,450 +0.12(+2.70%)
Apr 13, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 12, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 11, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 10, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 09, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 05, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 04, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 03, 2007 4.450 4.450 4.450 4.450 1,000 -0.15(-3.26%)
Apr 02, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 30, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 29, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 28, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 27, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 26, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 23, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 22, 2007 4.600 4.600 4.600 4.600 610 +0.13(+2.91%)
Mar 21, 2007 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 20, 2007 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 19, 2007 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 16, 2007 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 15, 2007 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 14, 2007 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Mar 13, 2007 5.050 4.470 4.470 4.470 750 -0.58(-11.49%)
Mar 12, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 09, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 08, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 07, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 06, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 05, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 02, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 01, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 28, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 27, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Feb 26, 2007 5.050 5.050 5.050 5.050 1,000 -0.05(-0.98%)
Feb 23, 2007 5.100 5.100 5.100 5.100 1,000 -0.12(-2.30%)
Feb 22, 2007 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Feb 21, 2007 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Feb 20, 2007 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Feb 16, 2007 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Feb 15, 2007 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Feb 14, 2007 5.220 5.220 5.220 5.220 1,000 +0.12(+2.35%)
Feb 13, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 12, 2007 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 09, 2007 5.100 5.100 5.100 5.100 1,000 +0.30(+6.25%)
Feb 08, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 07, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 06, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 05, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 02, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 01, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 31, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 30, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 29, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 26, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 25, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 24, 2007 4.800 4.800 4.800 4.800 500 +0.00(+0.00%)
Jan 23, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 22, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 19, 2007 4.800 4.800 4.800 4.800 750 +0.35(+7.87%)
Jan 18, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 17, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 16, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 12, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 11, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 10, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 09, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 08, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 05, 2007 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 04, 2007 4.400 4.450 4.450 4.450 4,300 +0.05(+1.14%)
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.