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 |
| Sep 29, 2023 | £313.60 | £329.00 | £313.00 | £314.00 | 520 383 |
| Sep 28, 2023 | £321.20 | £336.20 | £308.60 | £326.80 | 285 851 |
| Sep 27, 2023 | £333.20 | £333.20 | £307.40 | £329.40 | 261 882 |
| Sep 26, 2023 | £329.80 | £333.80 | £305.10 | £318.60 | 677 002 |
| Sep 25, 2023 | £334.60 | £334.60 | £309.40 | £317.00 | 557 401 |
| Sep 22, 2023 | £346.00 | £350.80 | £333.80 | £334.20 | 664 640 |
| Sep 21, 2023 | £365.00 | £378.80 | £347.80 | £347.80 | 665 163 |
| Sep 20, 2023 | £375.40 | £384.80 | £357.00 | £384.80 | 557 812 |
| Sep 19, 2023 | £338.80 | £371.00 | £331.65 | £370.20 | 935 750 |
| Sep 18, 2023 | £346.00 | £367.20 | £332.20 | £340.20 | 648 315 |
| Sep 15, 2023 | £375.20 | £384.00 | £351.00 | £360.00 | 6 508 087 |
| Sep 14, 2023 | £343.00 | £388.40 | £340.45 | £374.80 | 1 022 175 |
| Sep 13, 2023 | £348.80 | £360.00 | £331.60 | £360.00 | 505 443 |
| Sep 12, 2023 | £330.00 | £343.32 | £330.00 | £339.20 | 246 068 |
| Sep 11, 2023 | £331.60 | £352.00 | £330.48 | £341.60 | 216 323 |
| Sep 08, 2023 | £335.20 | £354.80 | £326.00 | £334.60 | 256 893 |
| Sep 07, 2023 | £348.20 | £348.20 | £348.20 | £348.20 | 0 |
| Sep 06, 2023 | £342.00 | £356.80 | £342.00 | £348.20 | 264 824 |
| Sep 05, 2023 | £355.00 | £355.00 | £330.20 | £351.40 | 330 629 |
| Sep 04, 2023 | £331.40 | £346.19 | £316.00 | £341.40 | 200 909 |
| Sep 01, 2023 | £324.40 | £355.80 | £324.40 | £333.80 | 293 830 |
| Aug 31, 2023 | £370.00 | £370.00 | £337.00 | £341.20 | 555 583 |
| Aug 30, 2023 | £328.80 | £328.80 | £328.80 | £328.80 | 0 |
| Aug 29, 2023 | £315.20 | £353.40 | £315.20 | £349.80 | 330 791 |
| Aug 25, 2023 | £315.00 | £332.40 | £315.00 | £328.80 | 156 841 |
