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 |
| Jul 20, 2023 | £381.60 | £410.00 | £378.40 | £408.80 | 373 847 |
| Jul 19, 2023 | £373.00 | £394.40 | £373.00 | £393.00 | 710 079 |
| Jul 18, 2023 | £350.00 | £372.00 | £335.20 | £372.00 | 360 189 |
| Jul 17, 2023 | £349.00 | £352.00 | £333.40 | £335.80 | 417 916 |
| Jul 14, 2023 | £359.00 | £365.18 | £349.00 | £351.20 | 468 535 |
| Jul 13, 2023 | £323.60 | £368.00 | £323.60 | £359.40 | 881 373 |
| Jul 12, 2023 | £298.80 | £334.20 | £295.80 | £331.80 | 802 071 |
| Jul 11, 2023 | £305.00 | £307.80 | £295.00 | £303.80 | 241 554 |
| Jul 10, 2023 | £276.20 | £276.20 | £276.20 | £276.20 | 0 |
| Jul 07, 2023 | £276.20 | £276.20 | £276.20 | £276.20 | 0 |
| Jul 06, 2023 | £287.00 | £302.00 | £273.00 | £276.20 | 443 763 |
| Jul 05, 2023 | £298.00 | £319.20 | £287.20 | £288.80 | 384 500 |
| Jul 04, 2023 | £296.00 | £309.60 | £296.00 | £303.40 | 268 491 |
| Jul 03, 2023 | £303.60 | £303.60 | £303.60 | £303.60 | 0 |
| Jun 30, 2023 | £296.40 | £309.91 | £295.00 | £303.60 | 346 323 |
| Jun 29, 2023 | £308.00 | £320.00 | £295.20 | £300.20 | 852 786 |
| Jun 28, 2023 | £306.00 | £322.00 | £301.60 | £304.60 | 542 432 |
| Jun 27, 2023 | £320.60 | £338.00 | £304.80 | £307.80 | 450 354 |
| Jun 26, 2023 | £317.00 | £343.01 | £315.00 | £327.00 | 763 582 |
| Jun 23, 2023 | £316.80 | £322.80 | £301.51 | £313.00 | 387 006 |
| Jun 22, 2023 | £326.00 | £343.00 | £314.20 | £321.80 | 169 052 |
| Jun 21, 2023 | £324.00 | £338.00 | £323.20 | £326.60 | 349 138 |
| Jun 20, 2023 | £342.80 | £346.80 | £324.84 | £335.60 | 378 734 |
| Jun 19, 2023 | £350.00 | £355.60 | £331.89 | £334.80 | 408 894 |
| Jun 16, 2023 | £336.40 | £354.80 | £328.80 | £348.00 | 937 928 |
