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 (%)
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%)
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.