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 |
| Mar 27, 2024 | £133.00 | £144.40 | £130.90 | £143.60 | 301 587 |
| Mar 26, 2024 | £130.00 | £137.90 | £130.00 | £136.40 | 426 327 |
| Mar 25, 2024 | £136.80 | £145.30 | £130.10 | £134.20 | 824 345 |
| Mar 22, 2024 | £132.30 | £140.99 | £131.20 | £138.80 | 489 044 |
| Mar 21, 2024 | £131.00 | £139.90 | £131.00 | £134.20 | 615 031 |
| Mar 20, 2024 | £134.80 | £142.20 | £127.50 | £135.40 | 601 198 |
| Mar 19, 2024 | £158.81 | £158.81 | £137.00 | £137.00 | 837 235 |
| Mar 18, 2024 | £153.60 | £157.90 | £147.30 | £147.50 | 689 077 |
| Mar 15, 2024 | £156.20 | £159.20 | £149.26 | £150.70 | 1 067 170 |
| Mar 14, 2024 | £144.00 | £165.20 | £140.60 | £154.70 | 1 095 891 |
| Mar 13, 2024 | £162.10 | £166.80 | £146.70 | £146.70 | 597 558 |
| Mar 12, 2024 | £164.10 | £169.70 | £160.90 | £161.40 | 344 879 |
| Mar 11, 2024 | £179.40 | £179.40 | £165.30 | £166.60 | 324 752 |
| Mar 08, 2024 | £170.80 | £179.90 | £168.30 | £175.80 | 275 392 |
| Mar 07, 2024 | £173.20 | £173.20 | £173.20 | £173.20 | 0 |
| Mar 06, 2024 | £165.50 | £178.50 | £165.50 | £173.20 | 225 888 |
| Mar 05, 2024 | £168.40 | £179.90 | £164.20 | £171.70 | 428 757 |
| Mar 04, 2024 | £179.90 | £179.90 | £170.40 | £175.90 | 449 092 |
| Mar 01, 2024 | £166.60 | £176.80 | £158.80 | £174.00 | 757 004 |
| Feb 29, 2024 | £163.00 | £166.50 | £152.40 | £166.50 | 1 493 735 |
| Feb 28, 2024 | £167.00 | £167.00 | £157.60 | £160.20 | 389 788 |
| Feb 27, 2024 | £161.30 | £166.90 | £160.10 | £163.20 | 1 272 362 |
| Feb 26, 2024 | £168.90 | £169.70 | £160.10 | £160.80 | 639 957 |
| Feb 23, 2024 | £157.40 | £168.60 | £157.40 | £168.00 | 836 156 |
| Feb 22, 2024 | £159.80 | £175.60 | £159.80 | £165.80 | 431 407 |
