Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceres Power Holdings Plc (OP: CPWHF )

1.810 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
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%)
Sep 03, 2019 2.270 2.270 2.270 0 +0.00(+0.00%)
Aug 30, 2019 2.270 2.270 2.270 2.270 100 +0.17(+8.10%)
Aug 29, 2019 2.100 2.100 2.100 2.100 300 +0.01(+0.48%)
Aug 27, 2019 2.090 2.090 2.090 0 +0.02(+0.97%)
Aug 23, 2019 2.070 2.070 2.070 0 -0.06(-2.82%)
Aug 15, 2019 2.130 2.130 2.130 0 -0.17(-7.39%)
Aug 08, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 07, 2019 2.300 2.300 2.300 2.300 10,000 -0.12(-4.96%)
Aug 02, 2019 2.420 2.420 2.420 0 +0.02(+0.83%)
Aug 01, 2019 2.400 2.400 2.400 2.400 2,000 -0.24(-9.09%)
Jul 26, 2019 2.640 2.640 2.640 0 +0.00(+0.00%)
Jul 22, 2019 2.640 2.640 2.640 0 +0.01(+0.38%)
Jul 19, 2019 2.630 2.630 2.630 2.630 200 +0.17(+6.91%)
Jul 18, 2019 2.460 2.460 2.460 2.460 100 +0.05(+2.07%)
Jul 15, 2019 2.410 2.410 2.410 0 +0.24(+11.06%)
Jul 11, 2019 2.170 2.170 2.170 0 -0.13(-5.65%)
Jul 09, 2019 2.300 2.300 2.300 0 +0.19(+9.00%)
Jul 01, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 25, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 20, 2019 2.110 2.110 2.110 0 -0.18(-7.86%)
Jun 12, 2019 2.290 2.290 2.290 0 +0.08(+3.62%)
Jun 11, 2019 2.210 2.210 2.210 2.210 1,520 -0.12(-4.95%)
Jun 06, 2019 2.325 2.325 2.325 0 -0.07(-3.12%)
Jun 05, 2019 2.400 2.400 2.400 2.400 131 +0.00(+0.02%)
May 30, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
May 24, 2019 2.400 2.400 2.400 0 -0.02(-0.85%)
May 16, 2019 2.420 2.420 2.420 0 +0.02(+0.83%)
May 14, 2019 2.400 2.400 2.400 0 -0.09(-3.61%)
May 13, 2019 2.480 2.490 2.480 2.490 910 +0.25(+11.16%)
May 03, 2019 2.240 2.240 2.240 0 +0.03(+1.36%)
Apr 25, 2019 2.210 2.210 2.210 0 -0.25(-9.98%)
Apr 24, 2019 2.470 2.470 2.455 2.455 2,100 +0.25(+11.59%)
Apr 12, 2019 2.200 2.200 2.200 0 +0.07(+3.29%)
Apr 11, 2019 2.130 2.130 2.130 2.130 150 +0.07(+3.40%)
Apr 02, 2019 2.060 2.060 2.060 0 +0.17(+9.21%)
Mar 05, 2019 1.886 1.886 1.886 0 -0.10(-5.22%)
Feb 26, 2019 1.990 1.990 1.990 0 +0.19(+10.71%)
Feb 25, 2019 1.798 1.798 1.798 1.798 800 +0.08(+4.51%)
Feb 13, 2019 1.720 1.720 1.720 0 +0.01(+0.58%)
Feb 12, 2019 1.710 1.710 1.710 1.710 651 -0.22(-11.40%)
Feb 11, 2019 1.800 1.930 1.800 1.930 200 -0.12(-5.85%)
Feb 08, 2019 2.010 2.050 2.010 2.050 200 +0.06(+3.02%)
Feb 07, 2019 1.990 1.990 1.990 1.990 100 -0.31(-13.48%)
Jan 30, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 28, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 25, 2019 2.300 2.300 2.300 2.300 200 +0.06(+2.68%)
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.