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

Ceres Power Holdings Plc (OP: CPWHF )

2.230 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 16, 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 (%)
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%)
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.