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 (%)
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%)
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%)
Dec 02, 2021 13.62 14.03 13.62 13.62 412 -1.44(-9.53%)
Nov 30, 2021 15.05 15.05 15.05 10 +0.87(+6.14%)
Nov 26, 2021 14.18 14.18 14.18 0 -0.10(-0.67%)
Nov 23, 2021 14.28 14.28 14.28 1 -0.97(-6.39%)
Nov 19, 2021 15.25 15.25 15.25 34 +0.07(+0.46%)
Nov 18, 2021 15.18 15.18 15.18 15.18 400 -0.62(-3.92%)
Nov 16, 2021 15.80 15.80 15.80 5 +0.30(+1.94%)
Nov 12, 2021 15.50 15.50 15.50 0 +0.30(+1.97%)
Nov 11, 2021 15.22 15.22 15.20 15.20 1,250 -0.91(-5.65%)
Nov 09, 2021 15.99 16.11 15.99 16.11 3,047 +0.03(+0.17%)
Nov 08, 2021 15.78 16.08 15.78 16.08 900 +0.32(+2.01%)
Nov 05, 2021 15.81 15.81 15.77 15.77 1,532 -0.60(-3.67%)
Nov 04, 2021 16.36 16.36 16.36 16.36 133 +0.26(+1.65%)
Nov 03, 2021 16.29 16.29 16.10 16.10 1,311 -0.68(-4.05%)
Nov 02, 2021 16.78 17.15 16.78 16.78 1,000 -0.51(-2.95%)
Nov 01, 2021 17.43 17.43 17.18 17.29 1,750 +0.18(+1.02%)
Oct 29, 2021 16.84 17.28 16.84 17.11 6,000 -0.04(-0.20%)
Oct 28, 2021 17.23 17.23 16.87 17.15 3,200 +0.04(+0.23%)
Oct 27, 2021 16.86 17.12 16.86 17.11 2,725 +0.91(+5.62%)
Oct 26, 2021 16.04 16.43 16.04 16.20 1,905 +0.20(+1.25%)
Oct 21, 2021 16.00 16.00 16.00 0 +0.62(+4.03%)
Oct 20, 2021 15.49 15.70 15.38 15.38 1,286 +0.38(+2.53%)
Oct 19, 2021 15.04 15.06 15.00 15.00 440 +0.24(+1.63%)
Oct 18, 2021 14.70 14.76 14.70 14.76 2,189 -0.03(-0.20%)
Oct 15, 2021 14.79 14.79 14.79 14.79 390 -0.28(-1.83%)
Oct 14, 2021 15.07 15.07 15.07 15.07 1,000 +0.07(+0.44%)
Oct 13, 2021 15.00 15.00 15.00 15.00 545 +0.79(+5.52%)
Oct 12, 2021 14.21 14.21 14.21 14.21 449 +0.79(+5.92%)
Oct 11, 2021 12.94 13.42 12.94 13.42 300 +0.17(+1.28%)
Oct 08, 2021 13.25 13.25 13.25 13.25 200 -0.16(-1.23%)
Oct 07, 2021 13.21 13.41 13.11 13.41 9,916 +0.21(+1.63%)
Oct 06, 2021 13.20 13.20 13.07 13.20 6,850 -0.46(-3.37%)
Oct 05, 2021 13.66 13.66 13.66 13.66 4,550 -0.44(-3.12%)
Oct 04, 2021 14.10 14.10 14.10 14.10 200 -0.46(-3.16%)
Oct 01, 2021 14.56 14.56 14.56 14.56 196 +0.16(+1.11%)
Sep 30, 2021 14.41 14.41 14.40 14.40 350 -0.58(-3.90%)
Sep 29, 2021 14.79 14.98 14.79 14.98 850 +0.13(+0.91%)
Sep 28, 2021 14.85 14.85 14.85 14.85 294 -0.81(-5.20%)
Sep 24, 2021 15.66 15.66 15.66 0 +0.35(+2.32%)
Sep 22, 2021 15.31 15.31 15.31 39 +0.02(+0.13%)
Sep 21, 2021 15.70 15.70 15.29 15.29 3,311 -0.37(-2.36%)
Sep 20, 2021 15.38 15.66 15.38 15.66 380 -0.45(-2.79%)
Sep 17, 2021 16.12 16.14 16.11 16.11 1,080 +0.11(+0.69%)
Sep 16, 2021 16.00 16.00 16.00 16.00 600 -0.39(-2.35%)
Sep 15, 2021 16.39 16.39 16.39 16.39 220 -0.29(-1.71%)
Sep 14, 2021 16.47 16.67 16.47 16.67 1,315 +0.92(+5.84%)
Sep 13, 2021 15.75 15.95 15.70 15.75 1,713 -0.57(-3.49%)
Sep 10, 2021 16.74 16.74 16.30 16.32 4,503 -0.18(-1.06%)
Sep 08, 2021 16.50 16.50 16.50 75 -0.71(-4.15%)
Sep 03, 2021 17.21 17.21 17.21 144 +0.09(+0.50%)
Sep 02, 2021 16.82 17.12 16.82 17.12 200 +0.57(+3.47%)
Sep 01, 2021 16.67 16.67 16.21 16.55 480 +0.54(+3.37%)
Aug 31, 2021 16.01 16.01 16.00 16.01 2,501 +0.00(+0.00%)
Aug 30, 2021 15.90 16.01 15.90 16.01 900 +0.01(+0.06%)
Aug 25, 2021 16.00 16.00 16.00 0 +0.50(+3.23%)
Aug 24, 2021 15.48 15.90 15.48 15.50 1,600 +0.45(+2.99%)
Aug 23, 2021 15.05 15.05 15.05 15.05 4,779 -0.05(-0.33%)
Aug 20, 2021 15.10 15.10 14.91 15.10 675 +0.10(+0.67%)
Aug 19, 2021 15.00 15.00 15.00 15.00 2,574 -0.02(-0.13%)
Aug 18, 2021 15.02 15.02 15.02 15.02 126 +0.69(+4.82%)
Aug 17, 2021 14.06 14.33 14.06 14.33 3,700 +0.36(+2.58%)
Aug 16, 2021 13.97 13.97 13.97 13.97 500 -0.43(-2.99%)
Aug 13, 2021 14.38 14.40 14.38 14.40 3,145 -0.40(-2.70%)
Aug 12, 2021 14.80 14.80 14.80 14.80 400 +0.00(+0.00%)
Aug 10, 2021 14.80 14.80 14.80 0 +0.09(+0.61%)
Aug 09, 2021 14.11 14.71 14.11 14.71 1,800 +0.12(+0.82%)
Aug 06, 2021 14.65 14.65 14.59 14.59 1,600 +0.98(+7.24%)
Aug 05, 2021 13.86 13.86 13.61 13.61 1,475 -0.39(-2.82%)
Aug 04, 2021 14.00 14.00 14.00 14.00 225 +0.04(+0.31%)
Aug 03, 2021 13.96 13.96 13.96 13.96 240 -0.24(-1.68%)
Aug 02, 2021 14.34 14.34 14.04 14.20 832 +0.37(+2.64%)
Jul 30, 2021 14.32 14.32 13.83 13.83 567 -0.47(-3.29%)
Jul 29, 2021 14.04 14.30 14.04 14.30 1,722 +0.47(+3.40%)
Jul 28, 2021 13.83 13.83 13.83 13.83 150 +1.19(+9.41%)
Jul 27, 2021 12.63 12.93 12.63 12.64 2,376 -0.46(-3.51%)
Jul 23, 2021 13.10 13.10 13.10 0 +0.18(+1.39%)
Jul 22, 2021 12.91 12.92 12.91 12.92 930 +0.08(+0.66%)
Jul 21, 2021 12.37 12.95 12.37 12.84 3,108 +0.93(+7.77%)
Jul 20, 2021 11.92 11.92 11.90 11.91 531 +0.05(+0.42%)
Jul 19, 2021 11.78 12.02 11.70 11.86 12,280 -0.69(-5.48%)
Jul 16, 2021 12.55 12.55 12.55 12.55 390 -0.04(-0.33%)
Jul 15, 2021 12.78 12.78 12.50 12.59 2,630 -0.36(-2.78%)
Jul 14, 2021 12.95 12.95 12.95 12.95 4,336 +0.00(+0.00%)
Jul 13, 2021 13.16 13.22 12.95 12.95 5,608 -0.24(-1.82%)
Jul 12, 2021 13.19 13.19 13.19 13.19 530 +0.03(+0.22%)
Jul 09, 2021 13.44 13.44 13.16 13.16 200 +0.26(+2.02%)
Jul 08, 2021 12.90 12.90 12.90 12.90 1,335 -0.98(-7.06%)
Jul 07, 2021 14.15 14.15 13.54 13.88 2,410 -0.27(-1.91%)
Jul 06, 2021 14.34 14.34 14.15 14.15 765 -0.45(-3.10%)
Jul 02, 2021 14.61 14.65 14.60 14.60 1,650 +0.09(+0.64%)
Jul 01, 2021 14.75 14.79 14.51 14.51 2,400 -0.20(-1.37%)
Jun 30, 2021 15.06 15.06 14.57 14.71 2,623 -1.04(-6.61%)
Jun 29, 2021 15.83 16.26 15.74 15.75 2,845 +0.94(+6.36%)
Jun 28, 2021 14.76 15.34 14.76 14.81 1,416 +0.31(+2.14%)
Jun 25, 2021 14.77 14.77 14.50 14.50 2,853 +0.48(+3.42%)
Jun 24, 2021 14.02 14.02 14.02 14.02 103 +0.32(+2.34%)
Jun 23, 2021 13.70 13.70 13.70 13.70 636 +0.45(+3.40%)
Jun 21, 2021 13.25 13.25 13.25 0 +0.35(+2.67%)
Jun 18, 2021 13.00 13.32 12.90 12.90 5,249 -1.08(-7.69%)
Jun 17, 2021 13.77 13.98 13.60 13.98 1,910 -0.22(-1.55%)
Jun 16, 2021 14.00 14.23 14.00 14.20 775 +0.33(+2.41%)
Jun 15, 2021 13.77 13.87 13.77 13.87 359 -0.54(-3.75%)
Jun 14, 2021 14.38 14.59 14.38 14.41 3,047 +0.62(+4.47%)
Jun 11, 2021 14.06 14.06 13.79 13.79 1,200 -0.27(-1.92%)
Jun 10, 2021 14.06 14.06 14.06 14.06 1,560 -0.47(-3.23%)
Jun 09, 2021 14.53 14.53 14.53 14.53 1,523 +0.00(+0.02%)
Jun 08, 2021 15.05 15.10 14.53 14.53 2,318 -0.38(-2.57%)
Jun 07, 2021 13.40 14.91 13.40 14.91 3,632 +0.78(+5.52%)
Jun 04, 2021 14.13 14.42 14.12 14.13 1,631 -0.47(-3.22%)
Jun 03, 2021 14.81 14.81 14.60 14.60 490 -0.21(-1.42%)
Jun 02, 2021 15.09 15.09 14.81 14.81 1,601 -0.79(-5.03%)
Jun 01, 2021 15.60 15.86 15.60 15.60 410 -0.04(-0.22%)
May 28, 2021 15.38 15.63 15.38 15.63 394 +0.47(+3.07%)
May 27, 2021 15.16 15.16 15.16 15.16 263 +0.28(+1.92%)
May 26, 2021 14.75 14.88 14.75 14.88 400 +0.46(+3.15%)
May 25, 2021 14.46 14.46 14.43 14.43 400 -0.31(-2.10%)
May 24, 2021 14.68 14.95 14.68 14.73 1,373 -0.66(-4.29%)
May 21, 2021 15.15 15.41 15.15 15.39 1,035 +0.71(+4.87%)
May 20, 2021 14.01 15.00 14.01 14.68 2,300 +0.83(+6.03%)
May 19, 2021 13.75 13.85 13.69 13.85 1,648 -0.90(-6.14%)
May 18, 2021 13.74 14.75 13.74 14.75 1,694 +0.95(+6.88%)
May 17, 2021 13.19 13.80 13.19 13.80 6,559 -0.86(-5.87%)
May 14, 2021 13.90 14.82 13.90 14.66 10,299 +0.84(+6.04%)
May 13, 2021 14.07 14.09 13.82 13.82 631 +0.32(+2.41%)
May 12, 2021 14.20 14.20 13.50 13.50 3,946 -1.04(-7.15%)
May 11, 2021 14.00 14.60 13.73 14.54 15,036 -0.46(-3.07%)
May 10, 2021 16.02 16.02 14.75 15.00 11,395 -1.27(-7.83%)
May 07, 2021 15.75 16.27 15.60 16.27 7,822 +1.39(+9.31%)
May 06, 2021 14.90 15.00 14.00 14.89 3,745 -0.86(-5.47%)
May 05, 2021 16.13 16.13 15.40 15.75 6,564 -0.90(-5.41%)
May 04, 2021 18.35 18.36 16.25 16.65 6,242 -2.11(-11.25%)
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.