XLON:CWR
Ceres Power Holdings Plc Stock Price (Quote)
£181.80
+3.50 (+1.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £126.40 | £190.54 | Friday, 3rd May 2024 CWR.L stock ended at £181.80. This is 1.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.34% from a day low at £171.60 to a day high of £184.20. |
| 90 days | £126.40 | £217.00 | |
| 52 weeks | £126.40 | £444.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £339.00 | £339.00 | £329.00 | £336.40 | 523 030 |
| Jun 14, 2023 | £307.80 | £335.96 | £305.20 | £333.80 | 1 140 008 |
| Jun 13, 2023 | £299.60 | £308.20 | £286.20 | £305.80 | 507 340 |
| Jun 12, 2023 | £290.00 | £299.80 | £282.20 | £291.80 | 326 831 |
| Jun 09, 2023 | £285.00 | £302.80 | £285.00 | £289.20 | 335 177 |
| Jun 08, 2023 | £280.00 | £296.40 | £280.00 | £291.00 | 514 951 |
| Jun 07, 2023 | £293.20 | £301.80 | £282.00 | £285.40 | 632 703 |
| Jun 06, 2023 | £296.00 | £296.00 | £281.00 | £292.00 | 297 262 |
| Jun 05, 2023 | £304.20 | £312.40 | £285.67 | £287.60 | 371 774 |
| Jun 02, 2023 | £295.00 | £305.20 | £291.60 | £302.60 | 609 267 |
| Jun 01, 2023 | £278.00 | £298.00 | £278.00 | £294.40 | 1 450 254 |
| May 31, 2023 | £297.80 | £309.20 | £276.84 | £278.60 | 716 599 |
| May 30, 2023 | £308.80 | £310.00 | £297.80 | £297.80 | 354 992 |
| May 26, 2023 | £312.40 | £317.80 | £301.60 | £303.00 | 299 506 |
| May 25, 2023 | £315.60 | £318.80 | £306.20 | £310.80 | 592 386 |
| May 24, 2023 | £314.00 | £325.00 | £304.20 | £308.00 | 702 467 |
| May 23, 2023 | £323.40 | £330.60 | £319.00 | £325.20 | 423 596 |
| May 22, 2023 | £320.00 | £330.20 | £316.10 | £323.00 | 750 197 |
| May 19, 2023 | £340.00 | £340.20 | £314.00 | £327.60 | 1 906 112 |
| May 18, 2023 | £327.00 | £338.60 | £320.00 | £325.00 | 473 690 |
| May 17, 2023 | £332.00 | £332.00 | £332.00 | £332.00 | 0 |
| May 16, 2023 | £330.00 | £348.19 | £328.00 | £332.00 | 534 376 |
| May 15, 2023 | £350.00 | £350.00 | £330.00 | £338.60 | 1 135 864 |
| May 12, 2023 | £375.60 | £375.60 | £351.60 | £357.00 | 311 583 |
| May 11, 2023 | £370.40 | £379.40 | £356.20 | £356.20 | 294 774 |
