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 |
| Feb 21, 2024 | £163.30 | £175.30 | £153.30 | £167.90 | 726 057 |
| Feb 20, 2024 | £164.10 | £165.00 | £156.30 | £157.70 | 559 683 |
| Feb 19, 2024 | £166.90 | £174.30 | £161.50 | £165.50 | 548 586 |
| Feb 16, 2024 | £172.00 | £177.00 | £165.00 | £166.30 | 590 341 |
| Feb 15, 2024 | £173.70 | £182.10 | £172.10 | £173.60 | 742 315 |
| Feb 14, 2024 | £173.00 | £183.90 | £173.00 | £176.60 | 550 049 |
| Feb 13, 2024 | £197.10 | £197.10 | £178.00 | £178.90 | 698 738 |
| Feb 12, 2024 | £181.40 | £190.00 | £171.30 | £188.10 | 442 247 |
| Feb 09, 2024 | £178.90 | £182.50 | £164.40 | £177.20 | 408 626 |
| Feb 08, 2024 | £175.60 | £178.34 | £163.80 | £170.80 | 1 050 713 |
| Feb 07, 2024 | £175.00 | £183.10 | £165.18 | £171.60 | 1 954 564 |
| Feb 06, 2024 | £201.40 | £203.99 | £180.00 | £180.00 | 1 072 673 |
| Feb 05, 2024 | £211.00 | £217.00 | £202.40 | £202.80 | 557 931 |
| Feb 02, 2024 | £202.00 | £221.20 | £202.00 | £207.80 | 811 851 |
| Feb 01, 2024 | £237.60 | £239.80 | £208.20 | £209.80 | 619 539 |
| Jan 31, 2024 | £205.80 | £247.86 | £202.20 | £239.20 | 1 736 432 |
| Jan 30, 2024 | £212.60 | £221.00 | £202.20 | £210.00 | 410 945 |
| Jan 29, 2024 | £228.60 | £235.60 | £211.60 | £211.60 | 416 175 |
| Jan 26, 2024 | £231.00 | £240.60 | £212.20 | £232.20 | 271 617 |
| Jan 25, 2024 | £210.00 | £234.20 | £210.00 | £226.40 | 836 022 |
| Jan 24, 2024 | £240.40 | £240.87 | £196.00 | £214.80 | 2 367 823 |
| Jan 23, 2024 | £209.00 | £259.80 | £209.00 | £253.00 | 1 256 674 |
| Jan 22, 2024 | £206.20 | £230.00 | £200.20 | £217.60 | 1 182 151 |
| Jan 19, 2024 | £209.80 | £218.60 | £190.10 | £197.10 | 2 025 277 |
| Jan 18, 2024 | £180.60 | £241.80 | £180.00 | £208.00 | 14 314 977 |
