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 04, 2016 | £7.49 | £7.49 | £6.90 | £7.00 | 430 218 |
| Feb 03, 2016 | £7.50 | £8.00 | £7.38 | £7.38 | 813 055 |
| Feb 02, 2016 | £7.20 | £7.50 | £7.20 | £7.21 | 308 203 |
| Feb 01, 2016 | £6.80 | £6.80 | £6.80 | £6.80 | 274 422 |
| Jan 29, 2016 | £6.50 | £6.50 | £6.30 | £6.33 | 339 300 |
| Jan 28, 2016 | £6.43 | £6.43 | £6.43 | £6.43 | 17 280 |
| Jan 27, 2016 | £6.55 | £6.55 | £6.55 | £6.55 | 120 329 |
| Jan 26, 2016 | £6.50 | £6.55 | £6.50 | £6.55 | 57 385 |
| Jan 25, 2016 | £6.05 | £6.50 | £6.05 | £6.40 | 189 782 |
| Jan 22, 2016 | £5.75 | £6.45 | £5.75 | £6.20 | 1 132 064 |
| Jan 21, 2016 | £5.50 | £5.75 | £5.50 | £5.68 | 308 800 |
| Jan 20, 2016 | £6.00 | £6.00 | £4.80 | £5.50 | 1 389 640 |
| Jan 19, 2016 | £6.50 | £6.50 | £6.00 | £6.15 | 1 803 806 |
| Jan 18, 2016 | £5.00 | £6.25 | £4.75 | £6.10 | 2 143 894 |
| Jan 15, 2016 | £4.50 | £4.50 | £4.20 | £4.31 | 3 093 185 |
| Jan 14, 2016 | £5.40 | £5.40 | £4.30 | £4.65 | 2 826 932 |
| Jan 13, 2016 | £5.70 | £5.70 | £5.45 | £5.45 | 406 399 |
| Jan 12, 2016 | £5.70 | £5.70 | £5.45 | £5.45 | 197 118 |
| Jan 11, 2016 | £6.10 | £6.10 | £5.60 | £5.68 | 447 398 |
| Jan 08, 2016 | £6.20 | £6.34 | £6.20 | £6.20 | 349 171 |
| Jan 07, 2016 | £6.60 | £6.60 | £6.20 | £6.20 | 534 489 |
| Jan 06, 2016 | £6.70 | £6.70 | £6.70 | £6.70 | 46 549 |
| Jan 05, 2016 | £6.70 | £6.70 | £6.70 | £6.70 | 0 |
