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 |
| Aug 24, 2023 | £339.60 | £342.25 | £317.60 | £329.60 | 426 457 |
| Aug 23, 2023 | £305.00 | £329.00 | £305.00 | £325.40 | 386 940 |
| Aug 22, 2023 | £306.20 | £314.00 | £305.00 | £309.00 | 324 753 |
| Aug 21, 2023 | £314.80 | £331.40 | £305.20 | £310.20 | 175 540 |
| Aug 18, 2023 | £316.80 | £320.00 | £305.20 | £314.60 | 267 606 |
| Aug 17, 2023 | £318.80 | £322.60 | £309.07 | £315.60 | 215 318 |
| Aug 16, 2023 | £315.00 | £327.80 | £315.00 | £317.00 | 365 437 |
| Aug 15, 2023 | £331.00 | £339.20 | £318.29 | £322.40 | 180 196 |
| Aug 14, 2023 | £331.80 | £341.60 | £323.20 | £329.80 | 151 528 |
| Aug 11, 2023 | £311.60 | £342.04 | £311.00 | £328.40 | 186 649 |
| Aug 10, 2023 | £328.60 | £333.20 | £317.35 | £328.60 | 338 932 |
| Aug 09, 2023 | £327.00 | £342.20 | £322.60 | £325.60 | 379 606 |
| Aug 08, 2023 | £321.00 | £344.60 | £321.00 | £327.20 | 391 181 |
| Aug 07, 2023 | £351.20 | £364.60 | £327.40 | £334.60 | 561 302 |
| Aug 04, 2023 | £349.00 | £356.80 | £336.85 | £346.80 | 223 715 |
| Aug 03, 2023 | £369.00 | £369.00 | £342.00 | £347.00 | 189 306 |
| Aug 02, 2023 | £363.80 | £376.00 | £345.60 | £351.00 | 531 637 |
| Aug 01, 2023 | £368.80 | £378.80 | £351.60 | £358.40 | 329 827 |
| Jul 31, 2023 | £361.00 | £378.65 | £345.00 | £364.60 | 474 953 |
| Jul 28, 2023 | £375.00 | £382.80 | £346.20 | £349.80 | 368 432 |
| Jul 27, 2023 | £365.00 | £374.60 | £352.00 | £362.20 | 593 916 |
| Jul 26, 2023 | £368.80 | £382.80 | £350.66 | £361.00 | 371 352 |
| Jul 25, 2023 | £372.60 | £379.80 | £329.56 | £368.80 | 1 197 931 |
| Jul 24, 2023 | £427.00 | £431.80 | £386.60 | £389.80 | 725 622 |
| Jul 21, 2023 | £405.80 | £444.80 | £396.20 | £430.00 | 541 358 |
