Ceres Power Holdings Plc (OP: CPWHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 2.038 | 0 | -0.05(-2.49%) | |||
| Nov 25, 2024 | 2.160 | 2.160 | 2.090 | 2.090 | 29,660 | -0.11(-5.00%) |
| Nov 22, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 6,000 | +0.05(+2.33%) |
| Nov 21, 2024 | 2.200 | 2.200 | 2.150 | 2.150 | 8,000 | -0.02(-0.92%) |
| Nov 20, 2024 | 2.230 | 2.230 | 2.170 | 2.170 | 2,724 | -0.04(-1.72%) |
| Nov 18, 2024 | 2.208 | 0 | -0.09(-3.79%) | |||
| Nov 15, 2024 | 2.310 | 2.310 | 2.130 | 2.295 | 6,600 | +0.10(+4.56%) |
| Nov 14, 2024 | 2.152 | 2.195 | 2.152 | 2.195 | 1,700 | -0.14(-5.79%) |
| Nov 13, 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 175 | -0.01(-0.30%) |
| Nov 11, 2024 | 2.337 | 51 | +0.03(+1.44%) | |||
| Nov 07, 2024 | 2.304 | 0 | -0.14(-5.86%) | |||
| Nov 06, 2024 | 2.447 | 2.447 | 2.447 | 2.447 | 309 | -0.05(-2.10%) |
| Nov 04, 2024 | 2.500 | 50 | -0.19(-7.24%) | |||
| Oct 31, 2024 | 2.695 | 0 | -0.41(-13.06%) | |||
| Oct 25, 2024 | 3.100 | 0 | +0.07(+2.31%) | |||
| Oct 22, 2024 | 3.030 | 0 | -0.25(-7.48%) | |||
| Oct 15, 2024 | 3.275 | 0 | -0.33(-9.03%) | |||
| Oct 14, 2024 | 3.200 | 3.600 | 3.200 | 3.600 | 13,480 | -0.26(-6.74%) |
| Oct 09, 2024 | 3.860 | 0 | +0.18(+4.89%) | |||
| Oct 08, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 900 | -0.29(-7.40%) |
| Oct 07, 2024 | 3.974 | 4.000 | 3.974 | 3.974 | 1,346 | +0.34(+9.47%) |
| Oct 03, 2024 | 3.630 | 0 | -0.01(-0.27%) | |||
| Oct 02, 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 | +0.37(+11.31%) |
| Oct 01, 2024 | 3.700 | 3.700 | 3.270 | 3.270 | 2,457 | -0.51(-13.54%) |
| Sep 30, 2024 | 3.560 | 3.890 | 3.560 | 3.782 | 1,407 | +0.56(+17.45%) |
| Sep 27, 2024 | 3.290 | 3.340 | 3.000 | 3.220 | 25,016 | +0.42(+15.00%) |
| Sep 26, 2024 | 2.750 | 2.800 | 2.750 | 2.800 | 1,100 | +0.27(+10.50%) |
| Sep 25, 2024 | 2.800 | 2.800 | 2.534 | 2.534 | 1,788 | +0.03(+1.36%) |
| Sep 24, 2024 | 2.420 | 2.500 | 2.420 | 2.500 | 2,300 | +0.01(+0.40%) |
| Sep 23, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 300 | -0.11(-4.23%) |
| Sep 17, 2024 | 2.600 | 0 | +0.02(+0.97%) | |||
| Sep 13, 2024 | 2.575 | 20 | +0.13(+5.32%) | |||
| Sep 11, 2024 | 2.445 | 0 | +0.04(+1.87%) |
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.
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.