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

Ceres Power Holdings Plc (OP: CPWHF )

2.200 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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, 2023 2.450 2.450 2.450 2.450 1,070 +0.24(+10.86%)
Oct 30, 2023 2.370 2.370 2.210 2.210 1,100 -0.09(-3.91%)
Oct 26, 2023 2.300 0 -0.02(-0.65%)
Oct 25, 2023 2.232 2.315 2.232 2.315 300 -0.27(-10.27%)
Oct 20, 2023 2.580 25 -0.40(-13.42%)
Oct 17, 2023 2.980 0 +0.04(+1.36%)
Oct 16, 2023 3.039 3.039 2.940 2.940 1,945 -0.14(-4.55%)
Oct 13, 2023 3.080 3.080 3.080 3.080 100 -0.13(-4.05%)
Oct 12, 2023 3.210 3.210 3.210 3.210 100 -0.03(-0.97%)
Oct 10, 2023 3.241 0 -0.14(-4.10%)
Oct 05, 2023 3.380 0 +0.08(+2.37%)
Oct 04, 2023 3.302 3.430 3.302 3.302 1,175 -0.20(-5.67%)
Oct 03, 2023 3.655 3.700 3.500 3.500 657 -0.22(-5.91%)
Oct 02, 2023 3.720 3.720 3.720 3.720 1,506 -0.38(-9.22%)
Sep 27, 2023 4.098 0 +0.38(+10.16%)
Sep 26, 2023 3.720 3.720 3.720 3.720 168 +0.03(+0.81%)
Sep 25, 2023 3.875 3.690 3.690 3.690 10,250 -0.42(-10.22%)
Sep 22, 2023 4.110 4.110 4.110 4.110 300 -0.17(-3.97%)
Sep 21, 2023 4.280 4.280 4.280 4.280 100 -0.33(-7.12%)
Sep 14, 2023 4.608 50 +0.24(+5.45%)
Sep 11, 2023 4.370 5 -0.03(-0.68%)
Sep 01, 2023 4.400 0 -0.16(-3.51%)
Aug 31, 2023 4.560 4.560 4.560 4.560 150 -0.14(-2.98%)
Aug 30, 2023 4.655 4.700 4.550 4.700 1,064 +0.38(+8.80%)
Aug 29, 2023 4.275 4.320 4.270 4.320 300 +0.35(+8.82%)
Aug 28, 2023 3.970 3.970 3.970 3.970 200 -0.03(-0.75%)
Aug 25, 2023 4.000 4.000 4.000 4.000 1,200 -0.07(-1.68%)
Aug 24, 2023 4.069 4.069 4.069 4.069 400 -0.02(-0.53%)
Aug 23, 2023 3.990 4.090 3.990 4.090 1,900 +0.22(+5.68%)
Aug 22, 2023 3.870 3.870 3.870 3.870 550 +0.03(+0.87%)
Aug 21, 2023 3.830 3.837 3.830 3.837 2,001 -0.01(-0.18%)
Aug 18, 2023 3.824 3.843 3.824 3.843 2,136 -0.05(-1.20%)
Aug 17, 2023 4.000 4.000 3.890 3.890 3,110 -0.29(-7.05%)
Aug 14, 2023 4.185 0 +0.04(+1.03%)
Aug 08, 2023 4.142 65 -0.15(-3.54%)
Aug 07, 2023 4.294 4.294 4.294 4.294 935 +0.06(+1.51%)
Aug 04, 2023 4.240 4.240 4.230 4.230 8,580 -0.35(-7.64%)
Jul 31, 2023 4.580 0 -0.00(-0.10%)
Jul 28, 2023 4.585 4.585 4.510 4.585 785 -0.05(-1.17%)
Jul 27, 2023 4.750 4.800 4.639 4.639 4,800 -0.21(-4.35%)
Jul 26, 2023 4.760 4.850 4.760 4.850 4,325 -0.27(-5.18%)
Jul 24, 2023 5.115 30 -0.69(-11.96%)
Jul 21, 2023 5.810 5.850 5.810 5.810 455 +0.89(+18.09%)
Jul 19, 2023 4.920 20 +0.12(+2.50%)
Jul 18, 2023 4.810 4.810 4.800 4.800 400 +0.20(+4.35%)
Jul 17, 2023 4.600 4.600 4.550 4.600 200 -0.08(-1.71%)
Jul 14, 2023 4.680 4.680 4.680 4.680 4,150 +0.00(+0.11%)
Jul 13, 2023 4.675 4.675 4.550 4.675 500 +0.82(+21.43%)
Jul 11, 2023 3.850 0 +0.11(+2.94%)
Jul 07, 2023 3.740 1 +0.28(+8.09%)
Jul 06, 2023 3.500 3.500 3.460 3.460 8,001 -0.25(-6.64%)
Jul 05, 2023 3.860 3.860 3.700 3.706 13,800 -0.07(-1.96%)
Jul 03, 2023 3.860 3.860 3.780 3.780 2,300 +0.06(+1.50%)
Jun 30, 2023 3.724 3.724 3.724 3.724 173 -0.03(-0.69%)
Jun 29, 2023 3.810 3.875 3.750 3.750 2,458 -0.19(-4.82%)
Jun 28, 2023 3.940 3.940 3.870 3.940 2,925 +0.00(+0.00%)
Jun 27, 2023 3.940 3.940 3.940 3.940 160 -0.19(-4.72%)
Jun 26, 2023 4.135 4.135 4.135 4.135 250 +0.24(+6.25%)
Jun 23, 2023 3.892 3.892 3.892 3.892 100 -0.46(-10.53%)
Jun 20, 2023 4.350 0 -0.07(-1.64%)
Jun 15, 2023 4.423 0 +0.32(+7.87%)
Jun 14, 2023 4.320 4.320 4.100 4.100 3,263 +0.25(+6.49%)
Jun 13, 2023 3.838 3.850 3.838 3.850 704 +0.24(+6.65%)
Jun 09, 2023 3.610 0 +0.13(+3.69%)
Jun 07, 2023 3.482 2 -0.09(-2.64%)
Jun 06, 2023 3.700 3.700 3.576 3.576 2,550 -0.17(-4.64%)
Jun 05, 2023 3.750 3.750 3.750 3.750 1,500 +0.00(+0.00%)
Jun 02, 2023 3.750 3.750 3.750 3.750 500 +0.06(+1.63%)
Jun 01, 2023 3.550 3.690 3.550 3.690 1,780 +0.17(+4.83%)
May 31, 2023 3.445 3.520 3.350 3.520 5,210 -0.13(-3.54%)
May 30, 2023 3.649 3.649 3.649 3.649 10,430 -0.02(-0.57%)
May 26, 2023 3.730 3.820 3.670 3.670 23,020 -0.21(-5.41%)
May 24, 2023 3.880 0 -0.04(-1.02%)
May 22, 2023 3.920 18 -0.27(-6.44%)
May 19, 2023 4.060 4.190 3.980 4.190 1,165 +0.12(+3.08%)
May 18, 2023 3.920 4.065 3.920 4.065 952 -0.15(-3.49%)
May 15, 2023 4.212 0 -0.23(-5.24%)
May 12, 2023 4.445 4.445 4.445 4.445 200 -0.02(-0.56%)
May 11, 2023 4.340 4.470 4.340 4.470 839 -0.14(-3.04%)
May 10, 2023 4.610 4.610 4.610 4.610 1,140 +0.11(+2.44%)
May 09, 2023 4.600 4.600 4.500 4.500 1,000 -0.20(-4.26%)
May 08, 2023 4.700 4.700 4.700 4.700 900 +0.01(+0.21%)
May 05, 2023 4.470 4.760 4.470 4.690 1,000 +0.48(+11.40%)
May 04, 2023 4.210 4.210 4.210 4.210 5,100 +0.03(+0.72%)
May 02, 2023 4.180 31 -0.01(-0.24%)
May 01, 2023 4.200 4.370 4.190 4.190 1,050 -0.16(-3.68%)
Apr 28, 2023 4.350 4.350 4.350 4.350 1,550 +0.12(+2.84%)
Apr 27, 2023 4.230 4.230 4.230 4.230 1,050 +0.09(+2.17%)
Apr 25, 2023 4.140 0 -0.01(-0.24%)
Apr 24, 2023 4.150 4.150 4.150 4.150 1,500 -0.10(-2.26%)
Apr 18, 2023 4.246 0 -0.28(-6.27%)
Apr 14, 2023 4.530 1,500 +0.28(+6.59%)
Apr 13, 2023 4.250 4.250 4.250 4.250 200 -0.02(-0.47%)
Apr 12, 2023 4.270 4.270 4.235 4.270 1,100 -0.06(-1.39%)
Apr 05, 2023 4.330 0 -0.19(-4.20%)
Apr 04, 2023 4.460 4.520 4.435 4.520 2,299 -0.31(-6.42%)
Apr 03, 2023 4.830 4.830 4.830 4.830 1,000 -0.01(-0.22%)
Mar 31, 2023 4.757 4.900 4.757 4.840 3,821 +0.44(+10.01%)
Mar 30, 2023 4.080 4.550 4.080 4.400 4,073 +0.42(+10.55%)
Mar 29, 2023 3.875 3.980 3.875 3.980 2,000 +0.25(+6.70%)
Mar 28, 2023 3.804 3.805 3.660 3.730 5,800 -0.14(-3.62%)
Mar 27, 2023 3.890 3.890 3.870 3.870 5,000 -0.03(-0.77%)
Mar 24, 2023 4.000 4.099 3.890 3.900 24,575 -0.26(-6.25%)
Mar 23, 2023 4.270 4.653 4.160 4.160 16,350 -0.12(-2.80%)
Mar 22, 2023 4.280 4.313 4.280 4.280 1,777 -0.05(-1.15%)
Mar 21, 2023 4.330 4.500 4.320 4.330 7,600 -0.00(-0.12%)
Mar 20, 2023 4.383 4.383 4.270 4.335 12,002 -0.16(-3.45%)
Mar 17, 2023 4.590 4.590 4.490 4.490 6,000 -0.21(-4.47%)
Mar 16, 2023 4.730 4.740 4.700 4.700 5,000 +0.20(+4.44%)
Mar 15, 2023 4.600 4.860 4.430 4.500 5,700 -0.38(-7.79%)
Mar 14, 2023 5.060 5.060 4.880 4.880 22,134 +0.25(+5.40%)
Mar 13, 2023 4.630 4.630 4.615 4.630 3,000 -0.35(-7.03%)
Mar 10, 2023 4.980 4.980 4.980 4.980 160 +0.00(+0.00%)
Mar 09, 2023 4.980 4.980 4.980 4.980 300 +0.19(+3.97%)
Mar 08, 2023 4.950 4.950 4.760 4.790 6,000 -0.28(-5.52%)
Mar 02, 2023 5.070 135 -0.04(-0.78%)
Feb 28, 2023 5.110 0 +0.04(+0.89%)
Feb 27, 2023 4.970 5.065 4.970 5.065 919 -0.04(-0.88%)
Feb 23, 2023 5.110 0 -0.37(-6.75%)
Feb 22, 2023 5.245 5.480 5.245 5.480 300 +0.14(+2.66%)
Feb 21, 2023 5.360 5.630 5.338 5.338 841 +0.16(+3.05%)
Feb 17, 2023 5.180 5.180 5.180 5.180 180 -0.06(-1.20%)
Feb 16, 2023 5.243 5.243 5.243 5.243 204 -0.26(-4.67%)
Feb 15, 2023 5.500 5.600 5.250 5.500 3,283 -0.15(-2.65%)
Feb 14, 2023 5.650 5.650 5.650 5.650 1,075 +0.26(+4.82%)
Feb 10, 2023 5.390 60 -0.59(-9.87%)
Feb 09, 2023 6.130 6.130 5.820 5.980 2,566 -0.17(-2.76%)
Feb 08, 2023 5.989 6.150 5.989 6.150 15,070 +0.60(+10.81%)
Feb 07, 2023 5.550 5.550 5.550 5.550 801 -0.17(-2.97%)
Feb 03, 2023 5.720 10 -0.58(-9.21%)
Feb 02, 2023 6.200 6.300 6.082 6.300 1,823 +0.10(+1.61%)
Feb 01, 2023 5.930 6.200 5.790 6.200 6,535 +0.20(+3.33%)
Jan 31, 2023 5.860 6.050 5.860 6.000 15,400 +0.26(+4.49%)
Jan 30, 2023 5.570 5.800 5.570 5.742 8,600 +0.36(+6.73%)
Jan 27, 2023 5.265 5.380 5.250 5.380 10,750 +0.30(+6.01%)
Jan 26, 2023 5.160 5.220 5.075 5.075 8,400 +0.00(+0.00%)
Jan 25, 2023 5.000 5.075 5.000 5.075 5,100 +0.07(+1.30%)
Jan 24, 2023 5.215 5.250 5.010 5.010 4,700 +0.21(+4.37%)
Jan 23, 2023 4.800 4.800 4.650 4.800 400 +0.08(+1.69%)
Jan 20, 2023 4.720 4.720 4.720 4.720 250 -0.35(-6.90%)
Jan 18, 2023 5.070 15 +0.17(+3.36%)
Jan 17, 2023 4.905 4.940 4.905 4.905 1,225 -0.18(-3.45%)
Jan 13, 2023 4.980 5.140 4.980 5.080 2,157 +0.16(+3.15%)
Jan 12, 2023 4.940 5.060 4.760 4.925 2,400 +0.27(+5.91%)
Jan 10, 2023 4.650 0 -0.10(-2.11%)
Jan 09, 2023 4.600 4.750 4.600 4.750 5,700 +0.55(+13.10%)
Jan 06, 2023 4.200 4.200 4.200 4.200 540 -0.02(-0.47%)
Jan 05, 2023 4.250 4.250 4.220 4.220 1,740 -0.04(-0.94%)
Jan 04, 2023 4.300 4.300 4.260 4.260 1,100 -0.08(-1.84%)
Jan 03, 2023 4.500 4.500 4.310 4.340 2,290 +0.10(+2.36%)
Dec 30, 2022 4.165 4.240 4.165 4.240 2,900 +0.04(+0.95%)
Dec 29, 2022 4.200 4.430 4.200 4.200 2,300 +0.09(+2.19%)
Dec 28, 2022 4.110 4.110 4.110 4.110 1,020 -0.02(-0.60%)
Dec 27, 2022 4.135 4.135 4.135 4.135 330 +0.06(+1.60%)
Dec 23, 2022 4.135 4.135 4.070 4.070 800 -0.03(-0.73%)
Dec 22, 2022 4.100 4.100 4.070 4.100 3,615 +0.00(+0.00%)
Dec 21, 2022 4.300 4.300 4.100 4.100 5,612 -0.28(-6.48%)
Dec 20, 2022 4.330 4.384 4.330 4.384 950 -0.02(-0.36%)
Dec 16, 2022 4.400 0 -0.29(-6.18%)
Dec 15, 2022 4.690 4.690 4.690 4.690 1,040 -0.10(-2.09%)
Dec 14, 2022 4.790 4.790 4.790 4.790 550 -0.15(-3.04%)
Dec 13, 2022 4.880 5.010 4.880 4.940 1,798 +0.16(+3.24%)
Dec 12, 2022 4.686 4.785 4.686 4.785 2,000 +0.13(+2.90%)
Dec 09, 2022 4.713 4.713 4.650 4.650 878 +0.11(+2.31%)
Dec 08, 2022 4.500 4.545 4.310 4.545 3,500 +0.25(+5.70%)
Dec 07, 2022 4.300 4.340 4.300 4.300 5,000 -0.45(-9.47%)
Dec 06, 2022 4.810 4.810 4.750 4.750 739 -0.16(-3.26%)
Dec 05, 2022 4.790 5.000 4.790 4.910 4,620 +0.12(+2.51%)
Dec 02, 2022 4.930 4.930 4.790 4.790 4,000 +0.03(+0.52%)
Dec 01, 2022 4.765 4.765 4.765 4.765 130 +0.09(+1.93%)
Nov 30, 2022 4.600 4.700 4.590 4.675 6,129 +0.28(+6.37%)
Nov 29, 2022 4.500 4.500 4.395 4.395 2,840 -0.29(-6.09%)
Nov 28, 2022 4.800 4.800 4.675 4.680 4,175 +0.22(+4.93%)
Nov 25, 2022 4.500 4.500 4.460 4.460 3,120 +0.05(+1.13%)
Nov 23, 2022 4.240 4.550 4.240 4.410 22,300 +0.11(+2.56%)
Nov 22, 2022 4.330 4.330 4.230 4.300 6,551 -0.01(-0.23%)
Nov 21, 2022 4.420 4.420 4.240 4.310 9,600 +0.24(+5.90%)
Nov 18, 2022 4.380 4.380 4.070 4.070 5,298 -0.06(-1.45%)
Nov 17, 2022 4.200 4.250 4.013 4.130 2,510 -0.17(-4.07%)
Nov 16, 2022 4.395 4.395 4.305 4.305 2,258 -0.35(-7.42%)
Nov 15, 2022 4.610 4.890 4.610 4.650 4,483 +0.10(+2.09%)
Nov 14, 2022 4.500 4.555 4.500 4.555 7,150 -0.04(-0.76%)
Nov 11, 2022 4.635 4.635 4.500 4.590 950 +0.29(+6.74%)
Nov 10, 2022 4.250 4.555 4.250 4.300 8,893 +0.53(+14.06%)
Nov 09, 2022 4.100 4.110 3.770 3.770 2,420 -0.33(-8.05%)
Nov 08, 2022 4.050 4.100 4.030 4.100 4,115 +0.11(+2.76%)
Nov 07, 2022 4.180 4.180 3.990 3.990 3,025 +0.42(+11.64%)
Nov 04, 2022 3.610 3.750 3.500 3.574 5,377 +0.17(+5.12%)
Nov 03, 2022 3.525 3.550 3.400 3.400 2,116 -0.22(-6.08%)
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.