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 10, 2016 | £5.43 | £5.43 | £5.43 | £5.43 | 747 136 |
| Mar 09, 2016 | £5.30 | £5.30 | £5.30 | £5.30 | 161 711 |
| Mar 08, 2016 | £5.31 | £5.43 | £5.30 | £5.43 | 632 051 |
| Mar 07, 2016 | £5.40 | £5.40 | £5.20 | £5.35 | 5 395 837 |
| Mar 04, 2016 | £5.48 | £5.48 | £5.48 | £5.48 | 145 729 |
| Mar 03, 2016 | £5.45 | £5.48 | £5.40 | £5.48 | 414 589 |
| Mar 02, 2016 | £5.50 | £5.53 | £5.50 | £5.53 | 971 274 |
| Mar 01, 2016 | £5.50 | £5.50 | £5.50 | £5.50 | 556 007 |
| Feb 29, 2016 | £5.30 | £5.65 | £5.30 | £5.65 | 529 852 |
| Feb 26, 2016 | £5.30 | £5.40 | £5.30 | £5.40 | 27 485 |
| Feb 25, 2016 | £5.45 | £5.45 | £5.15 | £5.31 | 112 872 |
| Feb 24, 2016 | £5.60 | £5.60 | £5.50 | £5.54 | 468 706 |
| Feb 23, 2016 | £5.65 | £5.65 | £5.50 | £5.53 | 599 944 |
| Feb 22, 2016 | £5.60 | £5.60 | £5.45 | £5.45 | 51 971 |
| Feb 19, 2016 | £5.45 | £5.45 | £5.45 | £5.45 | 32 959 |
| Feb 18, 2016 | £5.40 | £5.43 | £5.40 | £5.43 | 261 000 |
| Feb 17, 2016 | £5.50 | £5.50 | £5.50 | £5.50 | 462 412 |
| Feb 16, 2016 | £5.50 | £5.58 | £5.50 | £5.58 | 102 150 |
| Feb 15, 2016 | £5.70 | £5.75 | £5.53 | £5.53 | 403 145 |
| Feb 12, 2016 | £6.30 | £6.30 | £5.00 | £5.45 | 1 559 248 |
| Feb 11, 2016 | £6.10 | £6.10 | £5.60 | £5.75 | 509 762 |
| Feb 10, 2016 | £6.50 | £6.50 | £6.10 | £6.10 | 1 422 720 |
| Feb 09, 2016 | £6.65 | £6.65 | £6.65 | £6.65 | 14 775 |
| Feb 08, 2016 | £6.80 | £6.80 | £6.60 | £6.70 | 353 223 |
| Feb 05, 2016 | £7.10 | £7.10 | £6.67 | £6.80 | 588 204 |
