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 (%)
Aug 31, 2020 7.450 7.500 7.300 7.300 1,846 -0.20(-2.67%)
Aug 28, 2020 7.355 7.530 7.355 7.500 2,300 -0.05(-0.66%)
Aug 27, 2020 7.420 7.550 7.325 7.550 9,156 +0.13(+1.75%)
Aug 26, 2020 7.430 7.495 7.300 7.420 3,794 +0.12(+1.64%)
Aug 25, 2020 7.410 7.410 7.300 7.300 1,099 -0.38(-4.95%)
Aug 24, 2020 7.400 7.680 7.400 7.680 300 +0.18(+2.40%)
Aug 21, 2020 7.500 7.500 7.500 5 +0.00(+0.00%)
Aug 20, 2020 7.340 7.500 7.155 7.500 902 -0.17(-2.22%)
Aug 19, 2020 7.600 7.760 7.320 7.670 20,343 +0.04(+0.52%)
Aug 18, 2020 7.350 7.630 7.350 7.630 5,847 +0.61(+8.69%)
Aug 17, 2020 7.020 7.020 7.020 7.020 1,000 +0.11(+1.59%)
Aug 14, 2020 6.910 6.910 6.910 45 +0.00(+0.00%)
Aug 13, 2020 6.860 6.910 6.860 6.910 610 -0.06(-0.86%)
Aug 12, 2020 6.860 6.970 6.720 6.970 1,400 +0.04(+0.58%)
Aug 11, 2020 6.930 6.930 6.930 17 +0.00(+0.00%)
Aug 10, 2020 6.920 6.940 6.920 6.930 3,000 +0.48(+7.44%)
Aug 07, 2020 6.520 6.520 6.450 6.450 800 +0.05(+0.78%)
Aug 06, 2020 6.250 6.400 6.140 6.400 3,050 +0.26(+4.23%)
Aug 05, 2020 6.020 6.320 6.020 6.140 7,225 +0.03(+0.49%)
Aug 04, 2020 6.110 6.110 6.110 6.110 10,150 -0.16(-2.55%)
Aug 03, 2020 5.760 6.290 5.760 6.270 9,017 +0.64(+11.37%)
Jul 31, 2020 5.750 5.920 5.630 5.630 1,200 +0.09(+1.62%)
Jul 30, 2020 5.320 5.550 5.260 5.540 5,516 -0.38(-6.42%)
Jul 29, 2020 5.900 5.920 5.900 5.920 600 +0.01(+0.17%)
Jul 28, 2020 6.000 6.000 5.910 5.910 210 -0.35(-5.64%)
Jul 27, 2020 6.000 6.263 6.000 6.263 600 +0.35(+5.98%)
Jul 24, 2020 5.635 5.910 5.635 5.910 7,100 -0.12(-1.99%)
Jul 23, 2020 6.190 6.220 5.780 6.030 10,211 -0.36(-5.63%)
Jul 22, 2020 6.800 6.800 6.160 6.390 2,036 -0.36(-5.33%)
Jul 21, 2020 6.550 6.880 6.550 6.750 2,175 -0.13(-1.89%)
Jul 20, 2020 6.875 6.880 6.875 6.880 2,296 -0.14(-1.99%)
Jul 17, 2020 7.000 7.180 6.900 7.020 8,200 -0.33(-4.49%)
Jul 16, 2020 7.500 7.520 7.290 7.350 4,675 -0.19(-2.52%)
Jul 15, 2020 7.410 7.570 7.410 7.540 5,297 +0.13(+1.75%)
Jul 14, 2020 7.400 7.460 7.000 7.410 12,455 -0.46(-5.84%)
Jul 13, 2020 8.200 8.230 7.870 7.870 14,790 -0.12(-1.50%)
Jul 10, 2020 8.010 8.010 7.830 7.990 4,400 -0.01(-0.12%)
Jul 09, 2020 8.182 8.182 7.570 8.000 4,402 +0.49(+6.52%)
Jul 08, 2020 7.510 7.510 7.510 95 +0.00(+0.00%)
Jul 07, 2020 7.580 7.580 7.350 7.510 710 -0.12(-1.57%)
Jul 06, 2020 7.550 7.760 7.550 7.630 4,027 +0.18(+2.42%)
Jul 02, 2020 7.265 7.550 6.950 7.450 1,000 +0.57(+8.21%)
Jul 01, 2020 6.900 7.020 6.750 6.885 525 +0.01(+0.22%)
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%)
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.