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 30, 2022 4.165 4.240 4.165 4.240 2,900 +0.04(+0.95%)
Dec 29, 2022 4.200 4.430 4.200 4.200 2,300 +0.09(+2.19%)
Dec 28, 2022 4.110 4.110 4.110 4.110 1,020 -0.02(-0.60%)
Dec 27, 2022 4.135 4.135 4.135 4.135 330 +0.06(+1.60%)
Dec 23, 2022 4.135 4.135 4.070 4.070 800 -0.03(-0.73%)
Dec 22, 2022 4.100 4.100 4.070 4.100 3,615 +0.00(+0.00%)
Dec 21, 2022 4.300 4.300 4.100 4.100 5,612 -0.28(-6.48%)
Dec 20, 2022 4.330 4.384 4.330 4.384 950 -0.02(-0.36%)
Dec 16, 2022 4.400 0 -0.29(-6.18%)
Dec 15, 2022 4.690 4.690 4.690 4.690 1,040 -0.10(-2.09%)
Dec 14, 2022 4.790 4.790 4.790 4.790 550 -0.15(-3.04%)
Dec 13, 2022 4.880 5.010 4.880 4.940 1,798 +0.16(+3.24%)
Dec 12, 2022 4.686 4.785 4.686 4.785 2,000 +0.13(+2.90%)
Dec 09, 2022 4.713 4.713 4.650 4.650 878 +0.11(+2.31%)
Dec 08, 2022 4.500 4.545 4.310 4.545 3,500 +0.25(+5.70%)
Dec 07, 2022 4.300 4.340 4.300 4.300 5,000 -0.45(-9.47%)
Dec 06, 2022 4.810 4.810 4.750 4.750 739 -0.16(-3.26%)
Dec 05, 2022 4.790 5.000 4.790 4.910 4,620 +0.12(+2.51%)
Dec 02, 2022 4.930 4.930 4.790 4.790 4,000 +0.03(+0.52%)
Dec 01, 2022 4.765 4.765 4.765 4.765 130 +0.09(+1.93%)
Nov 30, 2022 4.600 4.700 4.590 4.675 6,129 +0.28(+6.37%)
Nov 29, 2022 4.500 4.500 4.395 4.395 2,840 -0.29(-6.09%)
Nov 28, 2022 4.800 4.800 4.675 4.680 4,175 +0.22(+4.93%)
Nov 25, 2022 4.500 4.500 4.460 4.460 3,120 +0.05(+1.13%)
Nov 23, 2022 4.240 4.550 4.240 4.410 22,300 +0.11(+2.56%)
Nov 22, 2022 4.330 4.330 4.230 4.300 6,551 -0.01(-0.23%)
Nov 21, 2022 4.420 4.420 4.240 4.310 9,600 +0.24(+5.90%)
Nov 18, 2022 4.380 4.380 4.070 4.070 5,298 -0.06(-1.45%)
Nov 17, 2022 4.200 4.250 4.013 4.130 2,510 -0.17(-4.07%)
Nov 16, 2022 4.395 4.395 4.305 4.305 2,258 -0.35(-7.42%)
Nov 15, 2022 4.610 4.890 4.610 4.650 4,483 +0.10(+2.09%)
Nov 14, 2022 4.500 4.555 4.500 4.555 7,150 -0.04(-0.76%)
Nov 11, 2022 4.635 4.635 4.500 4.590 950 +0.29(+6.74%)
Nov 10, 2022 4.250 4.555 4.250 4.300 8,893 +0.53(+14.06%)
Nov 09, 2022 4.100 4.110 3.770 3.770 2,420 -0.33(-8.05%)
Nov 08, 2022 4.050 4.100 4.030 4.100 4,115 +0.11(+2.76%)
Nov 07, 2022 4.180 4.180 3.990 3.990 3,025 +0.42(+11.64%)
Nov 04, 2022 3.610 3.750 3.500 3.574 5,377 +0.17(+5.12%)
Nov 03, 2022 3.525 3.550 3.400 3.400 2,116 -0.22(-6.08%)
Nov 02, 2022 3.750 3.850 3.620 3.620 15,100 -0.41(-10.15%)
Oct 31, 2022 4.029 0 -0.08(-1.97%)
Oct 28, 2022 4.110 4.110 3.920 4.110 200 +0.19(+4.85%)
Oct 27, 2022 3.920 3.920 3.920 3.920 250 -0.01(-0.25%)
Oct 25, 2022 3.930 50 +0.23(+6.22%)
Oct 24, 2022 3.610 3.700 3.610 3.700 1,117 +0.12(+3.21%)
Oct 20, 2022 3.585 0 -0.14(-3.76%)
Oct 19, 2022 3.730 3.730 3.540 3.725 1,220 -0.17(-4.36%)
Oct 18, 2022 3.780 3.895 3.780 3.895 400 +0.25(+6.71%)
Oct 17, 2022 3.650 3.650 3.570 3.650 1,550 -0.02(-0.54%)
Oct 14, 2022 3.700 3.700 3.620 3.670 3,600 -0.13(-3.42%)
Oct 13, 2022 3.470 3.800 3.470 3.800 5,624 +0.18(+5.12%)
Oct 12, 2022 3.615 3.615 3.615 3.615 230 -0.27(-7.07%)
Oct 11, 2022 3.645 3.890 3.645 3.890 1,605 -0.11(-2.75%)
Oct 10, 2022 4.000 4.000 4.000 4.000 150 +0.00(+0.00%)
Oct 07, 2022 4.130 4.130 3.850 4.000 9,421 -0.15(-3.61%)
Oct 06, 2022 4.100 4.150 4.100 4.150 475 -0.36(-8.08%)
Oct 04, 2022 4.515 0 +0.46(+11.48%)
Oct 03, 2022 4.080 4.080 3.900 4.050 3,300 -0.10(-2.41%)
Sep 30, 2022 3.860 4.240 3.860 4.150 2,884 +0.17(+4.27%)
Sep 29, 2022 4.000 4.110 3.850 3.980 11,650 -0.35(-8.08%)
Sep 28, 2022 4.047 4.330 4.047 4.330 4,280 +0.08(+1.88%)
Sep 27, 2022 4.190 4.250 4.190 4.250 2,875 +0.40(+10.39%)
Sep 26, 2022 4.050 4.150 3.850 3.850 5,512 -0.29(-7.05%)
Sep 23, 2022 4.140 4.500 4.060 4.142 3,258 -0.53(-11.31%)
Sep 22, 2022 4.790 4.810 4.370 4.670 15,222 -0.75(-13.92%)
Sep 21, 2022 5.500 5.500 5.310 5.425 2,700 -0.17(-3.12%)
Sep 20, 2022 5.760 5.760 5.600 5.600 400 -0.15(-2.61%)
Sep 19, 2022 5.700 5.750 5.700 5.750 330 -0.15(-2.54%)
Sep 16, 2022 5.950 5.950 5.700 5.900 10,335 -0.47(-7.32%)
Sep 15, 2022 6.450 6.450 6.215 6.366 6,185 +0.11(+1.77%)
Sep 14, 2022 6.260 6.450 5.870 6.255 25,291 -0.53(-7.81%)
Sep 13, 2022 6.900 6.900 6.530 6.785 2,555 -0.12(-1.67%)
Sep 12, 2022 7.320 7.320 6.900 6.900 1,455 -0.42(-5.67%)
Sep 09, 2022 7.150 7.390 7.150 7.315 1,861 +0.56(+8.21%)
Sep 07, 2022 6.760 35 +0.06(+0.93%)
Sep 06, 2022 7.040 7.040 6.698 6.698 4,054 -0.32(-4.59%)
Sep 02, 2022 6.950 7.250 6.850 7.020 3,300 -0.08(-1.13%)
Sep 01, 2022 7.260 7.260 6.860 7.100 13,250 -0.62(-8.03%)
Aug 31, 2022 7.900 7.920 7.700 7.720 4,604 -0.16(-2.03%)
Aug 30, 2022 7.850 7.880 7.850 7.880 1,125 -0.20(-2.48%)
Aug 29, 2022 7.600 8.080 7.500 8.080 2,982 +0.50(+6.60%)
Aug 26, 2022 7.580 8.100 7.580 7.580 475 -0.38(-4.83%)
Aug 25, 2022 7.880 8.230 7.880 7.965 12,821 +0.21(+2.77%)
Aug 24, 2022 7.450 8.030 7.450 7.750 2,200 +0.30(+4.10%)
Aug 23, 2022 7.300 7.590 7.300 7.445 2,226 +0.40(+5.60%)
Aug 22, 2022 7.510 7.510 7.050 7.050 53,927 -0.57(-7.42%)
Aug 19, 2022 7.930 7.930 7.609 7.615 6,550 -0.53(-6.45%)
Aug 18, 2022 8.450 8.450 7.980 8.140 44,147 -0.52(-6.00%)
Aug 17, 2022 8.730 8.880 8.370 8.660 43,663 -0.08(-0.92%)
Aug 16, 2022 8.835 8.910 8.570 8.740 34,647 +0.18(+2.04%)
Aug 15, 2022 8.510 8.620 8.240 8.565 87,650 +0.32(+3.88%)
Aug 12, 2022 8.020 8.360 7.870 8.245 85,781 -0.01(-0.06%)
Aug 11, 2022 7.900 8.395 7.900 8.250 45,251 +0.93(+12.78%)
Aug 08, 2022 7.315 0 -0.14(-1.94%)
Aug 05, 2022 7.400 7.460 7.400 7.460 2,111 +0.08(+1.02%)
Aug 04, 2022 7.510 7.560 7.385 7.385 1,200 -0.00(-0.07%)
Jul 29, 2022 7.390 0 +0.78(+11.80%)
Jul 26, 2022 6.610 0 -0.56(-7.81%)
Jul 22, 2022 7.170 10 +0.10(+1.41%)
Jul 19, 2022 7.070 0 -0.17(-2.28%)
Jul 18, 2022 7.235 7.235 7.235 7.235 1,000 +0.60(+8.96%)
Jul 15, 2022 6.640 6.640 6.640 6.640 500 -0.41(-5.82%)
Jul 07, 2022 7.050 0 +0.00(+0.00%)
Jul 01, 2022 7.050 0 -0.24(-3.29%)
Jun 28, 2022 7.290 0 +0.29(+4.14%)
Jun 24, 2022 7.000 0 +0.20(+2.94%)
Jun 21, 2022 6.800 0 +0.19(+2.93%)
Jun 17, 2022 6.606 6.606 6.606 6.606 100 +0.49(+7.95%)
Jun 16, 2022 6.120 6.140 6.120 6.120 900 -0.14(-2.24%)
Jun 15, 2022 6.260 6.260 6.260 6.260 200 +0.21(+3.47%)
Jun 14, 2022 6.050 6.141 6.050 6.050 712 -0.21(-3.35%)
Jun 13, 2022 6.505 7.000 6.260 6.260 566 -1.06(-14.42%)
Jun 10, 2022 7.315 7.315 7.315 7.315 180 -0.38(-4.88%)
Jun 09, 2022 7.690 7.690 7.690 7.690 100 -0.51(-6.22%)
Jun 08, 2022 8.200 8.200 8.200 8.200 103 -0.26(-3.02%)
Jun 07, 2022 8.455 8.455 8.455 8.455 150 -0.38(-4.25%)
Jun 06, 2022 8.550 8.830 8.483 8.830 883 +0.29(+3.40%)
Jun 03, 2022 8.540 8.540 8.540 8.540 500 -0.12(-1.39%)
May 31, 2022 8.660 50 -0.61(-6.53%)
May 27, 2022 9.265 9.265 9.265 9.265 100 +1.20(+14.81%)
May 25, 2022 8.070 0 -0.43(-5.06%)
May 20, 2022 8.500 25 +0.10(+1.19%)
May 19, 2022 8.400 8.400 8.400 8.400 105 +0.28(+3.45%)
May 16, 2022 8.120 0 +0.05(+0.62%)
May 13, 2022 7.760 8.070 7.760 8.070 400 +0.75(+10.25%)
May 12, 2022 7.080 7.320 7.080 7.320 2,700 -0.75(-9.29%)
May 09, 2022 8.070 10 -0.20(-2.42%)
May 06, 2022 8.550 8.589 8.270 8.270 489 -0.83(-9.12%)
May 05, 2022 8.480 9.160 8.440 9.100 3,504 +0.60(+7.06%)
May 04, 2022 8.500 8.500 8.500 8.500 200 +0.00(+0.00%)
May 03, 2022 8.500 8.500 8.500 8.500 200 -0.96(-10.10%)
Apr 29, 2022 9.455 30 +1.12(+13.37%)
Apr 28, 2022 8.340 8.340 8.340 8.340 300 -0.43(-4.90%)
Apr 27, 2022 8.730 8.770 8.730 8.770 500 -0.22(-2.45%)
Apr 25, 2022 8.990 20 -0.01(-0.11%)
Apr 22, 2022 9.140 9.140 9.000 9.000 1,102 -0.88(-8.91%)
Apr 20, 2022 9.880 0 +0.06(+0.63%)
Apr 19, 2022 9.770 9.818 9.770 9.818 416 -0.07(-0.73%)
Apr 14, 2022 9.890 70 +0.16(+1.64%)
Apr 13, 2022 9.730 9.730 9.730 9.730 350 -0.41(-4.04%)
Apr 12, 2022 10.14 10.14 9.940 10.14 1,500 -0.14(-1.36%)
Apr 08, 2022 10.28 105 +0.28(+2.80%)
Apr 07, 2022 10.00 10.00 10.00 10.00 750 +0.18(+1.83%)
Apr 06, 2022 9.820 9.820 9.750 9.820 3,430 -0.44(-4.29%)
Apr 05, 2022 10.26 10.35 10.26 10.26 202 +0.08(+0.77%)
Apr 04, 2022 10.18 10.18 10.18 10.18 227 +0.34(+3.42%)
Apr 01, 2022 9.845 9.845 9.845 9.845 100 +0.16(+1.65%)
Mar 31, 2022 9.430 9.685 9.430 9.685 630 -0.31(-3.15%)
Mar 30, 2022 10.00 10.00 10.00 10.00 300 +0.36(+3.68%)
Mar 29, 2022 9.645 9.645 9.515 9.645 1,450 +0.12(+1.21%)
Mar 28, 2022 9.340 9.530 9.340 9.530 1,105 -0.27(-2.76%)
Mar 25, 2022 9.800 9.800 9.800 9.800 800 +0.00(+0.00%)
Mar 24, 2022 9.715 9.842 9.715 9.800 300 -0.00(-0.05%)
Mar 23, 2022 9.965 10.10 9.805 9.805 350 -0.12(-1.21%)
Mar 22, 2022 9.945 9.945 9.925 9.925 247 +0.18(+1.79%)
Mar 21, 2022 9.750 9.750 9.750 9.750 200 +0.15(+1.56%)
Mar 18, 2022 9.400 9.785 9.400 9.600 3,785 +0.08(+0.89%)
Mar 17, 2022 9.450 9.920 9.280 9.515 2,920 -0.52(-5.23%)
Mar 16, 2022 9.825 10.04 9.825 10.04 1,400 +0.09(+0.96%)
Mar 11, 2022 9.945 1 -0.23(-2.31%)
Mar 10, 2022 10.05 10.18 9.740 10.18 2,425 +0.27(+2.67%)
Mar 08, 2022 9.915 0 +1.08(+12.22%)
Mar 07, 2022 8.835 8.835 8.835 8.835 156 +0.81(+10.09%)
Mar 04, 2022 8.105 8.105 8.025 8.025 900 -1.32(-14.17%)
Mar 02, 2022 9.350 0 +0.79(+9.23%)
Mar 01, 2022 9.000 9.000 8.560 8.560 355 -0.63(-6.86%)
Feb 28, 2022 9.421 9.790 9.180 9.190 7,442 +0.68(+7.99%)
Feb 25, 2022 8.510 8.510 8.510 8.510 1,060 +1.02(+13.65%)
Feb 24, 2022 6.890 7.500 6.890 7.488 2,600 +0.32(+4.44%)
Feb 23, 2022 7.170 7.170 7.170 7.170 200 -0.13(-1.78%)
Feb 22, 2022 7.300 7.310 7.300 7.300 305 -0.42(-5.50%)
Feb 18, 2022 7.725 0 -0.38(-4.75%)
Feb 16, 2022 8.110 0 -0.01(-0.12%)
Feb 15, 2022 8.130 8.130 8.095 8.120 600 +0.70(+9.43%)
Feb 14, 2022 7.500 7.500 7.420 7.420 2,500 -0.49(-6.22%)
Feb 11, 2022 8.150 8.250 7.885 7.912 2,750 -0.15(-1.90%)
Feb 10, 2022 8.000 8.250 7.660 8.065 2,901 -1.02(-11.18%)
Feb 09, 2022 9.200 9.200 8.922 9.080 20,430 +2.01(+28.52%)
Feb 08, 2022 7.060 7.065 7.060 7.065 10,000 -0.01(-0.21%)
Feb 07, 2022 7.185 7.185 7.080 7.080 750 -0.27(-3.63%)
Feb 04, 2022 7.230 7.347 7.100 7.347 1,493 -0.95(-11.48%)
Feb 02, 2022 8.160 8.400 8.160 8.300 18,518 +0.20(+2.47%)
Feb 01, 2022 8.000 8.100 8.000 8.100 18,117 -0.01(-0.12%)
Jan 31, 2022 8.110 8.110 8.110 8.110 170 +0.86(+11.86%)
Jan 28, 2022 7.250 7.250 7.250 7.250 246 -0.38(-5.04%)
Jan 27, 2022 7.635 7.635 7.635 7.635 250 -0.81(-9.64%)
Jan 26, 2022 8.450 8.450 8.450 8.450 1,062 +0.45(+5.62%)
Jan 25, 2022 8.000 8.000 8.000 8.000 626 -0.02(-0.25%)
Jan 24, 2022 8.530 8.530 8.000 8.020 4,476 -0.82(-9.32%)
Jan 21, 2022 8.870 9.000 8.844 8.844 467 -0.66(-6.91%)
Jan 20, 2022 9.610 9.700 9.280 9.500 10,555 +0.31(+3.37%)
Jan 19, 2022 9.210 9.260 9.190 9.190 1,920 -0.37(-3.82%)
Jan 18, 2022 9.764 10.00 9.555 9.555 4,525 -1.11(-10.37%)
Jan 14, 2022 10.66 0 -0.74(-6.49%)
Jan 13, 2022 11.35 11.40 11.17 11.40 4,395 -0.17(-1.47%)
Jan 12, 2022 11.81 11.81 11.57 11.57 472 -0.18(-1.53%)
Jan 11, 2022 11.71 11.75 11.71 11.75 600 +0.39(+3.48%)
Jan 10, 2022 11.36 11.48 11.36 11.36 309 -0.79(-6.54%)
Jan 07, 2022 12.00 12.15 12.00 12.15 1,197 +0.30(+2.50%)
Jan 06, 2022 11.85 12.98 11.83 11.85 773 -1.15(-8.82%)
Jan 05, 2022 13.15 13.15 12.98 13.00 655 -0.20(-1.52%)
Jan 04, 2022 13.40 13.40 13.17 13.20 1,472 -0.73(-5.24%)
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.