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 |
| Dec 08, 2023 | £172.00 | £184.50 | £172.00 | £179.80 | 343 683 |
| Dec 07, 2023 | £174.70 | £182.40 | £170.20 | £175.80 | 365 308 |
| Dec 06, 2023 | £172.20 | £182.40 | £170.90 | £177.20 | 993 422 |
| Dec 05, 2023 | £181.20 | £188.80 | £172.30 | £180.50 | 480 345 |
| Dec 04, 2023 | £173.00 | £194.38 | £173.00 | £180.20 | 1 046 748 |
| Dec 01, 2023 | £165.00 | £177.20 | £135.10 | £174.30 | 4 429 447 |
| Nov 30, 2023 | £191.45 | £196.80 | £184.70 | £187.80 | 557 821 |
| Nov 29, 2023 | £187.80 | £194.80 | £181.20 | £188.10 | 551 860 |
| Nov 28, 2023 | £189.30 | £189.89 | £180.98 | £183.20 | 609 719 |
| Nov 27, 2023 | £195.40 | £195.40 | £195.40 | £195.40 | 0 |
| Nov 24, 2023 | £206.00 | £208.80 | £189.60 | £195.40 | 290 972 |
| Nov 23, 2023 | £206.00 | £211.80 | £193.10 | £197.80 | 285 569 |
| Nov 22, 2023 | £209.39 | £216.60 | £197.40 | £200.40 | 456 087 |
| Nov 21, 2023 | £224.00 | £224.00 | £207.00 | £209.20 | 685 903 |
| Nov 20, 2023 | £206.40 | £221.99 | £206.40 | £220.00 | 354 812 |
| Nov 17, 2023 | £212.60 | £217.00 | £205.60 | £213.60 | 602 639 |
| Nov 16, 2023 | £209.80 | £218.40 | £203.60 | £205.40 | 499 340 |
| Nov 15, 2023 | £206.00 | £225.22 | £198.10 | £217.00 | 728 145 |
| Nov 14, 2023 | £181.70 | £207.00 | £181.70 | £206.00 | 1 698 847 |
| Nov 13, 2023 | £198.90 | £204.00 | £184.30 | £186.00 | 1 002 230 |
| Nov 10, 2023 | £200.00 | £207.60 | £193.50 | £198.80 | 575 946 |
| Nov 09, 2023 | £204.55 | £214.00 | £199.41 | £210.00 | 449 683 |
| Nov 08, 2023 | £205.00 | £215.60 | £204.00 | £204.60 | 436 379 |
| Nov 07, 2023 | £221.20 | £225.60 | £206.60 | £213.20 | 552 615 |
| Nov 06, 2023 | £238.00 | £239.80 | £216.00 | £216.60 | 487 781 |
