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 (%)
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%)
Jan 03, 2022 13.93 13.93 13.93 13.93 236 +0.23(+1.68%)
Dec 31, 2021 13.60 13.80 13.60 13.70 3,110 +0.25(+1.86%)
Dec 30, 2021 13.21 13.45 13.00 13.45 2,300 +0.63(+4.91%)
Dec 29, 2021 13.00 13.00 12.82 12.82 5,595 -0.18(-1.38%)
Dec 28, 2021 12.95 13.00 12.95 13.00 13,000 -0.15(-1.14%)
Dec 23, 2021 13.15 13.15 13.15 10 +0.00(+0.00%)
Dec 22, 2021 13.15 13.15 13.15 13.15 203 +0.92(+7.52%)
Dec 20, 2021 12.23 12.23 12.23 0 -0.04(-0.36%)
Dec 17, 2021 12.27 12.27 12.27 12.27 195 -0.48(-3.73%)
Dec 16, 2021 13.14 13.14 12.75 12.75 1,342 +0.50(+4.08%)
Dec 15, 2021 12.14 12.25 12.10 12.25 5,800 -1.05(-7.89%)
Dec 09, 2021 13.30 13.30 13.30 55 -0.50(-3.62%)
Dec 07, 2021 13.80 13.80 13.80 10 +0.56(+4.23%)
Dec 06, 2021 13.26 13.26 13.03 13.24 5,870 +0.64(+5.06%)
Dec 03, 2021 12.61 13.24 12.60 12.60 8,408 -1.01(-7.44%)
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.