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 (%)
Apr 25, 2024 1.810 0 +0.01(+0.28%)
Apr 24, 2024 1.805 1.805 1.805 1.805 1,000 +0.01(+0.31%)
Apr 22, 2024 1.800 10 +0.05(+2.83%)
Apr 18, 2024 1.750 0 +0.00(+0.00%)
Apr 17, 2024 1.750 1.750 1.601 1.750 733 +0.07(+4.17%)
Apr 16, 2024 1.680 1.680 1.680 1.680 185 -0.07(-3.89%)
Apr 15, 2024 1.750 1.750 1.748 1.748 4,332 -0.00(-0.11%)
Apr 12, 2024 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Apr 11, 2024 1.760 1.760 1.725 1.750 3,750 +0.07(+4.17%)
Apr 10, 2024 1.680 1.680 1.680 1.680 100 -0.04(-2.33%)
Apr 09, 2024 1.700 1.720 1.700 1.720 10,200 -0.07(-3.91%)
Apr 08, 2024 1.702 1.790 1.702 1.790 3,250 +0.04(+2.29%)
Apr 05, 2024 1.750 1.750 1.750 1.750 405 -0.04(-2.23%)
Apr 04, 2024 1.790 1.790 1.790 1.790 7,000 +0.02(+1.13%)
Mar 28, 2024 1.770 0 -0.05(-2.75%)
Mar 27, 2024 1.650 1.820 1.650 1.820 3,428 +0.11(+6.74%)
Mar 26, 2024 1.724 1.750 1.700 1.705 6,201 +0.03(+1.49%)
Mar 25, 2024 1.680 1.680 1.680 1.680 1,015 -0.02(-1.18%)
Mar 22, 2024 1.700 1.700 1.700 1.700 310 +0.00(+0.12%)
Mar 21, 2024 1.698 1.698 1.698 1.698 150 +0.03(+1.68%)
Mar 20, 2024 1.690 1.690 1.670 1.670 1,100 -0.06(-3.47%)
Mar 19, 2024 1.870 1.870 1.730 1.730 305 -0.22(-11.28%)
Mar 15, 2024 1.950 0 +0.02(+1.04%)
Mar 14, 2024 1.970 1.970 1.930 1.930 1,300 +0.04(+2.12%)
Mar 13, 2024 1.990 1.990 1.890 1.890 380 -0.23(-10.85%)
Mar 12, 2024 2.120 2.120 2.120 2.120 393 -0.04(-1.85%)
Mar 08, 2024 2.160 0 -0.03(-1.37%)
Mar 07, 2024 2.280 2.280 2.190 2.190 3,950 +0.01(+0.64%)
Mar 06, 2024 2.206 2.206 2.176 2.176 1,440 -0.02(-1.09%)
Mar 05, 2024 2.146 2.200 2.110 2.200 1,410 +0.06(+2.80%)
Mar 01, 2024 2.140 89 +0.05(+2.39%)
Feb 29, 2024 2.090 2.090 2.090 2.090 2,502 +0.06(+3.21%)
Feb 28, 2024 1.990 2.025 1.990 2.025 19,102 -0.18(-7.95%)
Feb 23, 2024 2.200 0 +0.09(+4.27%)
Feb 22, 2024 2.110 2.110 2.110 2.110 200 +0.08(+3.94%)
Feb 20, 2024 2.030 0 -0.18(-8.14%)
Feb 15, 2024 2.210 0 -0.10(-4.33%)
Feb 12, 2024 2.310 0 +0.05(+2.21%)
Feb 09, 2024 2.210 2.260 2.210 2.260 2,500 +0.02(+0.89%)
Feb 08, 2024 2.192 2.240 2.192 2.240 5,000 +0.08(+3.61%)
Feb 07, 2024 2.150 2.162 2.150 2.162 3,050 -0.39(-15.22%)
Feb 05, 2024 2.550 0 -0.08(-3.04%)
Feb 02, 2024 2.630 2.630 2.630 2.630 150 -0.11(-3.98%)
Feb 01, 2024 2.830 2.830 2.720 2.739 4,830 -0.24(-8.08%)
Jan 31, 2024 3.045 3.045 2.980 2.980 5,052 +0.33(+12.45%)
Jan 30, 2024 2.622 2.650 2.622 2.650 200 -0.03(-1.19%)
Jan 29, 2024 2.800 2.800 2.682 2.682 325 -0.13(-4.56%)
Jan 25, 2024 2.810 0 +0.02(+0.72%)
Jan 24, 2024 2.790 2.790 2.790 2.790 112 +0.07(+2.57%)
Jan 22, 2024 2.720 1 +0.09(+3.46%)
Jan 18, 2024 2.629 0 +0.63(+31.45%)
Jan 16, 2024 2.000 46 +0.00(+0.00%)
Jan 12, 2024 2.000 2.000 2.000 2.000 143 -0.18(-8.26%)
Jan 10, 2024 2.180 0 +0.08(+3.75%)
Jan 03, 2024 2.101 0 -0.22(-9.43%)
Jan 02, 2024 2.250 2.320 2.250 2.320 400 +0.02(+0.87%)
Dec 29, 2023 2.270 2.320 2.270 2.300 2,220 +0.09(+4.07%)
Dec 28, 2023 2.210 2.210 2.210 2.210 300 -0.19(-7.92%)
Dec 27, 2023 2.240 2.400 2.240 2.400 3,700 +0.30(+14.20%)
Dec 26, 2023 2.063 2.102 2.052 2.102 3,625 -0.04(-2.03%)
Dec 22, 2023 2.150 2.150 2.091 2.145 1,000 -0.11(-5.09%)
Dec 21, 2023 2.260 2.260 2.260 2.260 16,200 +0.00(+0.00%)
Dec 20, 2023 2.260 2.260 2.260 2.260 1,500 +0.06(+2.62%)
Dec 19, 2023 2.250 2.400 2.202 2.202 10,410 +0.01(+0.56%)
Dec 18, 2023 2.250 2.300 2.190 2.190 21,300 -0.08(-3.58%)
Dec 14, 2023 2.271 20,000 +0.22(+10.80%)
Dec 13, 2023 2.040 2.076 2.040 2.050 10,800 -0.11(-5.04%)
Dec 12, 2023 2.159 2.159 2.159 2.159 940 -0.06(-2.76%)
Dec 08, 2023 2.220 0 +0.08(+3.74%)
Dec 07, 2023 2.205 2.205 2.140 2.140 5,000 -0.02(-0.99%)
Dec 06, 2023 2.161 2.161 2.161 2.161 1,000 -0.23(-9.75%)
Nov 30, 2023 2.395 0 -0.06(-2.24%)
Nov 29, 2023 2.450 2.450 2.450 2.450 20,060 +0.02(+0.82%)
Nov 27, 2023 2.430 0 -0.07(-2.80%)
Nov 22, 2023 2.500 0 -0.36(-12.59%)
Nov 20, 2023 2.860 0 +0.31(+12.16%)
Nov 17, 2023 2.550 2.552 2.550 2.550 572 -0.15(-5.38%)
Nov 15, 2023 2.695 2 +0.19(+7.37%)
Nov 14, 2023 2.500 2.620 2.500 2.510 16,650 +0.11(+4.80%)
Nov 10, 2023 2.395 0 -0.04(-1.54%)
Nov 09, 2023 2.433 2.433 2.433 2.433 100 -0.29(-10.57%)
Nov 08, 2023 2.720 2.720 2.718 2.720 3,750 +0.24(+9.68%)
Nov 07, 2023 2.532 2.615 2.480 2.480 8,433 -0.23(-8.32%)
Nov 06, 2023 2.750 2.750 2.705 2.705 693 +0.09(+3.56%)
Nov 02, 2023 2.612 0 +0.08(+3.33%)
Nov 01, 2023 2.528 2.528 2.528 2.528 100 +0.08(+3.18%)
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%)
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.