LSE - Delayed Quote • GBp
Ceres Power Holdings plc (CWR.L)
As of 2:09 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 140.50 | 147.90 | 140.50 | 145.00 | 145.00 | 113,520 |
| Apr 23, 2024 | 144.40 | 146.70 | 141.16 | 145.40 | 145.40 | 630,477 |
| Apr 22, 2024 | 133.00 | 144.90 | 132.50 | 140.70 | 140.70 | 870,185 |
| Apr 19, 2024 | 134.10 | 139.90 | 130.00 | 135.40 | 135.40 | 1,024,797 |
| Apr 18, 2024 | 139.00 | 143.70 | 130.00 | 140.40 | 140.40 | 867,552 |
| Apr 17, 2024 | 131.60 | 137.30 | 127.90 | 132.50 | 132.50 | 570,154 |
| Apr 16, 2024 | 133.00 | 140.30 | 132.00 | 133.20 | 133.20 | 805,818 |
| Apr 15, 2024 | 143.80 | 148.00 | 126.40 | 137.40 | 137.40 | 1,459,275 |
| Apr 12, 2024 | 142.00 | 146.70 | 135.10 | 139.00 | 139.00 | 868,857 |
| Apr 11, 2024 | 133.90 | 142.60 | 131.10 | 137.30 | 137.30 | 1,082,547 |
| Apr 10, 2024 | 140.00 | 143.28 | 132.70 | 135.30 | 135.30 | 1,358,678 |
| Apr 9, 2024 | 144.30 | 144.30 | 135.10 | 138.20 | 138.20 | 807,816 |
| Apr 8, 2024 | 135.00 | 142.70 | 132.30 | 138.50 | 138.50 | 541,350 |
| Apr 5, 2024 | 141.30 | 145.60 | 135.00 | 135.20 | 135.20 | 495,550 |
| Apr 4, 2024 | 137.50 | 143.65 | 140.00 | 143.40 | 143.40 | 407,531 |
| Apr 3, 2024 | 139.10 | 146.40 | 135.63 | 138.20 | 138.20 | 403,864 |
| Apr 2, 2024 | 134.90 | 146.90 | 134.90 | 139.80 | 139.80 | 478,426 |
| Mar 28, 2024 | 145.50 | 146.64 | 139.60 | 142.40 | 142.40 | 413,170 |
| Mar 27, 2024 | 133.00 | 144.40 | 130.90 | 143.60 | 143.60 | 367,898 |
| Mar 26, 2024 | 130.00 | 137.90 | 130.00 | 136.40 | 136.40 | 506,341 |
| Mar 25, 2024 | 136.80 | 145.30 | 130.10 | 134.20 | 134.20 | 1,097,136 |
| Mar 22, 2024 | 132.30 | 140.99 | 131.20 | 138.80 | 138.80 | 612,763 |
| Mar 21, 2024 | 131.00 | 139.90 | 131.00 | 134.20 | 134.20 | 624,391 |
| Mar 20, 2024 | 134.80 | 142.20 | 127.50 | 135.40 | 135.40 | 591,810 |
| Mar 19, 2024 | 152.50 | 158.81 | 137.00 | 137.00 | 137.00 | 751,466 |
| Mar 18, 2024 | 153.60 | 157.90 | 147.30 | 147.50 | 147.50 | 706,350 |
| Mar 15, 2024 | 156.20 | 159.20 | 149.26 | 150.70 | 150.70 | 1,165,167 |
| Mar 14, 2024 | 144.00 | 165.20 | 140.60 | 154.70 | 154.70 | 1,164,120 |
| Mar 13, 2024 | 162.10 | 166.80 | 146.70 | 146.70 | 146.70 | 646,638 |
| Mar 12, 2024 | 164.10 | 169.70 | 160.90 | 161.40 | 161.40 | 435,083 |
| Mar 11, 2024 | 179.40 | 179.40 | 165.30 | 166.60 | 166.60 | 402,444 |
| Mar 8, 2024 | 170.80 | 179.90 | 168.30 | 175.80 | 175.80 | 282,476 |
| Mar 7, 2024 | 171.70 | 180.90 | 170.20 | 177.60 | 177.60 | 314,490 |
| Mar 6, 2024 | 165.50 | 178.50 | 165.50 | 173.20 | 173.20 | 262,688 |
| Mar 5, 2024 | 168.40 | 179.90 | 164.20 | 171.70 | 171.70 | 379,528 |
| Mar 4, 2024 | 179.90 | 179.90 | 170.40 | 175.90 | 175.90 | 477,889 |
| Mar 1, 2024 | 166.60 | 176.80 | 158.80 | 174.00 | 174.00 | 685,254 |
| Feb 29, 2024 | 163.00 | 166.50 | 152.40 | 166.50 | 166.50 | 1,556,555 |
| Feb 28, 2024 | 167.00 | 167.00 | 157.60 | 160.20 | 160.20 | 447,865 |
| Feb 27, 2024 | 161.30 | 166.90 | 160.10 | 163.20 | 163.20 | 1,246,778 |
| Feb 26, 2024 | 168.90 | 169.70 | 160.10 | 160.80 | 160.80 | 702,457 |
| Feb 23, 2024 | 157.40 | 168.60 | 157.40 | 168.00 | 168.00 | 905,575 |
| Feb 22, 2024 | 159.80 | 175.60 | 159.80 | 165.80 | 165.80 | 497,685 |
| Feb 21, 2024 | 163.30 | 175.30 | 153.30 | 167.90 | 167.90 | 793,737 |
| Feb 20, 2024 | 164.10 | 165.00 | 156.30 | 157.70 | 157.70 | 538,558 |
| Feb 19, 2024 | 166.90 | 174.30 | 161.50 | 165.50 | 165.50 | 634,055 |
| Feb 16, 2024 | 172.00 | 177.00 | 165.00 | 166.30 | 166.30 | 681,580 |
| Feb 15, 2024 | 173.70 | 182.10 | 172.10 | 173.60 | 173.60 | 654,731 |
| Feb 14, 2024 | 173.00 | 183.90 | 173.00 | 176.60 | 176.60 | 583,277 |
| Feb 13, 2024 | 197.10 | 197.10 | 178.00 | 178.90 | 178.90 | 641,751 |
| Feb 12, 2024 | 181.40 | 190.00 | 171.30 | 188.10 | 188.10 | 501,929 |
| Feb 9, 2024 | 171.00 | 182.50 | 164.40 | 177.20 | 177.20 | 468,965 |
| Feb 8, 2024 | 175.60 | 178.35 | 163.80 | 170.80 | 170.80 | 1,466,467 |
| Feb 7, 2024 | 175.00 | 183.10 | 165.18 | 171.60 | 171.60 | 2,997,828 |
| Feb 6, 2024 | 201.40 | 203.99 | 180.00 | 180.00 | 180.00 | 1,678,654 |
| Feb 5, 2024 | 211.00 | 217.00 | 202.40 | 202.80 | 202.80 | 632,956 |
| Feb 2, 2024 | 202.00 | 221.20 | 202.00 | 207.80 | 207.80 | 817,549 |
| Feb 1, 2024 | 237.60 | 239.80 | 208.20 | 209.80 | 209.80 | 712,897 |
| Jan 31, 2024 | 205.80 | 247.86 | 202.20 | 239.20 | 239.20 | 1,943,701 |
| Jan 30, 2024 | 212.60 | 221.00 | 202.20 | 210.00 | 210.00 | 448,335 |
| Jan 29, 2024 | 228.60 | 235.60 | 211.60 | 211.60 | 211.60 | 458,298 |
| Jan 26, 2024 | 231.00 | 240.60 | 212.20 | 230.80 | 230.80 | 439,853 |
| Jan 25, 2024 | 210.00 | 234.20 | 210.00 | 226.40 | 226.40 | 836,022 |
| Jan 24, 2024 | 240.40 | 240.87 | 196.00 | 214.80 | 214.80 | 2,367,823 |
| Jan 23, 2024 | 209.00 | 259.80 | 209.00 | 253.00 | 253.00 | 1,256,674 |
| Jan 22, 2024 | 206.20 | 230.00 | 200.20 | 217.60 | 217.60 | 1,182,151 |
| Jan 19, 2024 | 209.80 | 218.60 | 190.10 | 197.10 | 197.10 | 1,066,811 |
| Jan 18, 2024 | 180.60 | 241.80 | 180.00 | 208.00 | 208.00 | 3,293,903 |
| Jan 17, 2024 | 170.00 | 170.00 | 151.00 | 151.10 | 151.10 | 1,304,590 |
| Jan 16, 2024 | 156.00 | 166.50 | 154.20 | 163.10 | 163.10 | 790,001 |
| Jan 15, 2024 | 156.60 | 160.10 | 155.20 | 158.60 | 158.60 | 336,200 |
| Jan 12, 2024 | 158.90 | 163.60 | 152.50 | 157.70 | 157.70 | 1,036,198 |
| Jan 11, 2024 | 166.60 | 175.60 | 162.80 | 164.60 | 164.60 | 519,834 |
| Jan 10, 2024 | 183.60 | 183.60 | 171.00 | 171.90 | 171.90 | 301,159 |
| Jan 9, 2024 | 184.00 | 178.30 | 175.40 | 175.90 | 175.90 | 316,629 |
| Jan 8, 2024 | 175.00 | 186.80 | 174.50 | 183.50 | 183.50 | 467,637 |
| Jan 5, 2024 | 182.40 | 183.00 | 173.35 | 180.80 | 180.80 | 687,090 |
| Jan 4, 2024 | 171.00 | 182.70 | 171.00 | 179.40 | 179.40 | 399,792 |
| Jan 3, 2024 | 186.40 | 186.40 | 169.90 | 171.10 | 171.10 | 526,093 |
| Jan 2, 2024 | 181.00 | 187.90 | 174.20 | 182.60 | 182.60 | 654,616 |
| Dec 29, 2023 | 178.90 | 187.10 | 171.90 | 182.80 | 182.80 | 184,603 |
| Dec 28, 2023 | 189.00 | 189.30 | 174.90 | 179.10 | 179.10 | 191,872 |
| Dec 27, 2023 | 174.00 | 185.10 | 174.00 | 184.70 | 184.70 | 394,767 |
| Dec 22, 2023 | 171.50 | 179.43 | 170.80 | 172.60 | 172.60 | 298,389 |
| Dec 21, 2023 | 175.00 | 180.30 | 171.50 | 176.80 | 176.80 | 422,408 |
| Dec 20, 2023 | 181.10 | 185.55 | 176.40 | 176.40 | 176.40 | 332,263 |
| Dec 19, 2023 | 178.00 | 185.06 | 175.00 | 183.60 | 183.60 | 524,822 |
| Dec 18, 2023 | 188.40 | 194.30 | 176.80 | 176.80 | 176.80 | 913,330 |
| Dec 15, 2023 | 181.10 | 196.60 | 181.10 | 182.00 | 182.00 | 3,656,048 |
| Dec 14, 2023 | 175.90 | 190.00 | 170.80 | 186.20 | 186.20 | 1,157,967 |
| Dec 13, 2023 | 165.00 | 171.10 | 163.40 | 168.20 | 168.20 | 608,151 |
| Dec 12, 2023 | 171.00 | 176.20 | 162.70 | 166.80 | 166.80 | 1,106,024 |
| Dec 11, 2023 | 177.70 | 182.90 | 173.80 | 174.10 | 174.10 | 344,708 |
| Dec 8, 2023 | 172.00 | 184.50 | 172.00 | 179.80 | 179.80 | 431,932 |
| Dec 7, 2023 | 174.70 | 182.40 | 170.20 | 175.80 | 175.80 | 426,054 |
| Dec 6, 2023 | 172.20 | 182.40 | 170.90 | 177.20 | 177.20 | 1,113,465 |
| Dec 5, 2023 | 181.20 | 188.80 | 172.30 | 180.50 | 180.50 | 555,370 |
| Dec 4, 2023 | 173.00 | 194.38 | 173.00 | 180.20 | 180.20 | 1,166,090 |
| Dec 1, 2023 | 165.00 | 177.20 | 135.10 | 174.30 | 174.30 | 4,717,058 |
| Nov 30, 2023 | 189.40 | 196.80 | 184.70 | 187.80 | 187.80 | 638,171 |
| Nov 29, 2023 | 187.80 | 194.80 | 181.20 | 188.10 | 188.10 | 665,399 |
| Nov 28, 2023 | 187.90 | 189.89 | 180.98 | 183.20 | 183.20 | 624,560 |
| Nov 27, 2023 | 190.00 | 197.00 | 187.90 | 187.90 | 187.90 | 243,592 |
| Nov 24, 2023 | 196.30 | 208.80 | 189.60 | 195.40 | 195.40 | 335,735 |
| Nov 23, 2023 | 206.00 | 211.80 | 193.10 | 197.80 | 197.80 | 312,926 |
| Nov 22, 2023 | 206.20 | 216.60 | 197.40 | 200.40 | 200.40 | 389,517 |
| Nov 21, 2023 | 224.00 | 224.00 | 207.00 | 209.20 | 209.20 | 741,693 |
| Nov 20, 2023 | 212.60 | 221.99 | 206.40 | 220.00 | 220.00 | 397,488 |
| Nov 17, 2023 | 212.60 | 217.00 | 205.60 | 213.60 | 213.60 | 617,777 |
| Nov 16, 2023 | 209.80 | 218.40 | 203.60 | 205.40 | 205.40 | 529,591 |
| Nov 15, 2023 | 206.00 | 225.22 | 198.10 | 217.00 | 217.00 | 834,782 |
| Nov 14, 2023 | 181.70 | 207.00 | 181.70 | 206.00 | 206.00 | 1,787,095 |
| Nov 13, 2023 | 198.90 | 204.00 | 184.30 | 186.00 | 186.00 | 1,054,615 |
| Nov 10, 2023 | 200.00 | 207.60 | 193.50 | 198.80 | 198.80 | 590,307 |
| Nov 9, 2023 | 202.00 | 214.00 | 199.41 | 210.00 | 210.00 | 478,768 |
| Nov 8, 2023 | 205.00 | 215.60 | 204.00 | 204.60 | 204.60 | 451,914 |
| Nov 7, 2023 | 221.20 | 225.60 | 206.60 | 213.20 | 213.20 | 587,236 |
| Nov 6, 2023 | 238.00 | 239.80 | 216.00 | 216.60 | 216.60 | 504,576 |
| Nov 3, 2023 | 229.00 | 239.20 | 218.20 | 230.00 | 230.00 | 1,874,989 |
| Nov 2, 2023 | 208.00 | 224.80 | 201.60 | 219.80 | 219.80 | 1,069,802 |
| Nov 1, 2023 | 201.00 | 208.03 | 195.10 | 202.60 | 202.60 | 658,818 |
| Oct 31, 2023 | 191.40 | 200.40 | 188.00 | 198.00 | 198.00 | 561,097 |
| Oct 30, 2023 | 204.80 | 204.80 | 190.00 | 191.40 | 191.40 | 261,282 |
| Oct 27, 2023 | 192.00 | 206.80 | 187.30 | 196.00 | 196.00 | 403,676 |
| Oct 26, 2023 | 187.00 | 195.70 | 180.40 | 189.70 | 189.70 | 584,203 |
| Oct 25, 2023 | 196.00 | 204.00 | 190.80 | 190.80 | 190.80 | 446,945 |
| Oct 24, 2023 | 207.60 | 214.34 | 199.90 | 199.90 | 199.90 | 545,560 |
| Oct 23, 2023 | 202.00 | 212.60 | 196.43 | 209.40 | 209.40 | 657,356 |
| Oct 20, 2023 | 218.20 | 221.19 | 196.10 | 206.00 | 206.00 | 2,052,615 |
| Oct 19, 2023 | 230.00 | 233.98 | 218.40 | 218.40 | 218.40 | 744,455 |
| Oct 18, 2023 | 249.00 | 249.99 | 236.00 | 236.00 | 236.00 | 497,116 |
| Oct 17, 2023 | 240.20 | 252.00 | 239.20 | 250.20 | 250.20 | 685,365 |
| Oct 16, 2023 | 241.40 | 251.15 | 233.60 | 247.60 | 247.60 | 765,125 |
| Oct 13, 2023 | 266.00 | 269.80 | 251.00 | 251.80 | 251.80 | 528,846 |
| Oct 12, 2023 | 261.60 | 264.99 | 252.80 | 254.00 | 254.00 | 345,611 |
| Oct 11, 2023 | 269.80 | 277.79 | 261.60 | 262.00 | 262.00 | 459,530 |
| Oct 10, 2023 | 260.20 | 273.60 | 253.00 | 269.20 | 269.20 | 1,094,164 |
| Oct 9, 2023 | 286.00 | 289.00 | 262.20 | 262.40 | 262.40 | 600,979 |
| Oct 6, 2023 | 284.80 | 287.80 | 268.80 | 280.00 | 280.00 | 355,293 |
| Oct 5, 2023 | 287.80 | 292.40 | 271.00 | 284.80 | 284.80 | 348,066 |
| Oct 4, 2023 | 282.20 | 289.20 | 273.00 | 279.60 | 279.60 | 625,560 |
| Oct 3, 2023 | 311.80 | 312.58 | 288.80 | 288.80 | 288.80 | 591,849 |
| Oct 2, 2023 | 316.80 | 324.80 | 307.80 | 310.00 | 310.00 | 332,684 |
| Sep 29, 2023 | 313.60 | 329.00 | 313.00 | 314.00 | 314.00 | 536,362 |
| Sep 28, 2023 | 321.20 | 336.20 | 308.60 | 326.80 | 326.80 | 328,393 |
| Sep 27, 2023 | 333.20 | 333.20 | 307.40 | 329.40 | 329.40 | 267,428 |
| Sep 26, 2023 | 329.80 | 333.80 | 305.11 | 318.60 | 318.60 | 679,562 |
| Sep 25, 2023 | 334.60 | 334.60 | 309.40 | 317.00 | 317.00 | 571,777 |
| Sep 22, 2023 | 346.00 | 350.80 | 333.80 | 334.20 | 334.20 | 712,398 |
| Sep 21, 2023 | 365.00 | 378.80 | 347.80 | 347.80 | 347.80 | 665,163 |
| Sep 20, 2023 | 375.40 | 384.80 | 357.00 | 384.80 | 384.80 | 557,812 |
| Sep 19, 2023 | 338.80 | 371.00 | 331.65 | 370.20 | 370.20 | 935,750 |
| Sep 18, 2023 | 346.00 | 367.20 | 332.20 | 340.20 | 340.20 | 648,315 |
| Sep 15, 2023 | 375.20 | 384.00 | 351.00 | 360.00 | 360.00 | 6,741,674 |
| Sep 14, 2023 | 343.00 | 388.40 | 340.45 | 374.80 | 374.80 | 1,120,442 |
| Sep 13, 2023 | 348.80 | 360.00 | 331.60 | 360.00 | 360.00 | 583,684 |
| Sep 12, 2023 | 330.00 | 343.32 | 330.00 | 339.20 | 339.20 | 265,532 |
| Sep 11, 2023 | 335.40 | 352.00 | 330.48 | 341.60 | 341.60 | 275,561 |
| Sep 8, 2023 | 335.20 | 354.80 | 326.00 | 334.60 | 334.60 | 359,077 |
| Sep 7, 2023 | 341.60 | 364.60 | 341.20 | 349.20 | 349.20 | 357,271 |
| Sep 6, 2023 | 353.80 | 356.80 | 342.00 | 348.20 | 348.20 | 313,841 |
| Sep 5, 2023 | 355.00 | 355.00 | 330.20 | 351.40 | 351.40 | 362,403 |
| Sep 4, 2023 | 316.00 | 346.19 | 316.00 | 341.40 | 341.40 | 231,641 |
| Sep 1, 2023 | 340.20 | 355.80 | 324.40 | 333.80 | 333.80 | 313,619 |
| Aug 31, 2023 | 370.00 | 370.00 | 337.00 | 341.20 | 341.20 | 615,288 |
| Aug 30, 2023 | 351.00 | 373.40 | 346.24 | 366.40 | 366.40 | 403,119 |
| Aug 29, 2023 | 332.40 | 353.40 | 315.20 | 349.80 | 349.80 | 477,643 |
| Aug 25, 2023 | 315.00 | 332.40 | 315.00 | 328.80 | 328.80 | 193,151 |
| Aug 24, 2023 | 339.60 | 342.25 | 317.60 | 329.60 | 329.60 | 426,457 |
| Aug 23, 2023 | 305.00 | 329.00 | 305.00 | 325.40 | 325.40 | 386,940 |
| Aug 22, 2023 | 306.20 | 314.00 | 305.00 | 309.00 | 309.00 | 324,753 |
| Aug 21, 2023 | 314.80 | 331.40 | 305.20 | 310.20 | 310.20 | 175,540 |
| Aug 18, 2023 | 316.80 | 320.00 | 305.20 | 314.60 | 314.60 | 267,606 |
| Aug 17, 2023 | 318.80 | 322.60 | 309.07 | 315.60 | 315.60 | 215,318 |
| Aug 16, 2023 | 315.00 | 327.80 | 315.00 | 317.00 | 317.00 | 365,437 |
| Aug 15, 2023 | 331.00 | 339.20 | 318.29 | 322.40 | 322.40 | 180,196 |
| Aug 14, 2023 | 331.80 | 341.60 | 323.20 | 329.80 | 329.80 | 151,528 |
| Aug 11, 2023 | 311.60 | 342.04 | 311.00 | 328.40 | 328.40 | 186,649 |
| Aug 10, 2023 | 328.60 | 333.20 | 317.35 | 328.60 | 328.60 | 338,932 |
| Aug 9, 2023 | 327.00 | 342.20 | 322.60 | 325.60 | 325.60 | 379,606 |
| Aug 8, 2023 | 321.00 | 344.60 | 321.00 | 327.20 | 327.20 | 391,181 |
| Aug 7, 2023 | 351.20 | 364.60 | 327.40 | 334.60 | 334.60 | 561,302 |
| Aug 4, 2023 | 349.00 | 356.80 | 336.85 | 346.80 | 346.80 | 223,715 |
| Aug 3, 2023 | 369.00 | 369.00 | 342.00 | 347.00 | 347.00 | 189,306 |
| Aug 2, 2023 | 363.80 | 376.00 | 345.60 | 351.00 | 351.00 | 531,637 |
| Aug 1, 2023 | 368.80 | 378.80 | 351.60 | 358.40 | 358.40 | 329,827 |
| Jul 31, 2023 | 361.00 | 378.65 | 345.00 | 364.60 | 364.60 | 474,953 |
| Jul 28, 2023 | 375.00 | 382.80 | 346.20 | 349.80 | 349.80 | 368,432 |
| Jul 27, 2023 | 365.00 | 374.60 | 352.00 | 362.20 | 362.20 | 593,916 |
| Jul 26, 2023 | 368.80 | 382.80 | 350.66 | 361.00 | 361.00 | 371,352 |
| Jul 25, 2023 | 372.60 | 379.80 | 329.56 | 368.80 | 368.80 | 1,531,672 |
| Jul 24, 2023 | 427.00 | 431.80 | 386.60 | 389.80 | 389.80 | 806,051 |
| Jul 21, 2023 | 405.80 | 444.80 | 396.20 | 430.00 | 430.00 | 749,155 |
| Jul 20, 2023 | 381.60 | 410.00 | 378.40 | 408.80 | 408.80 | 413,005 |
| Jul 19, 2023 | 373.00 | 394.40 | 373.00 | 393.00 | 393.00 | 638,891 |
| Jul 18, 2023 | 350.00 | 372.00 | 335.20 | 372.00 | 372.00 | 457,129 |
| Jul 17, 2023 | 349.00 | 352.00 | 333.40 | 335.80 | 335.80 | 476,695 |
| Jul 14, 2023 | 359.00 | 365.18 | 349.00 | 351.20 | 351.20 | 574,382 |
| Jul 13, 2023 | 323.60 | 368.00 | 323.60 | 359.40 | 359.40 | 886,484 |
| Jul 12, 2023 | 298.80 | 334.20 | 295.80 | 331.80 | 331.80 | 1,139,069 |
| Jul 11, 2023 | 305.00 | 307.80 | 295.00 | 303.80 | 303.80 | 291,726 |
| Jul 10, 2023 | 286.00 | 300.00 | 286.00 | 293.00 | 293.00 | 241,839 |
| Jul 7, 2023 | 278.00 | 300.80 | 275.60 | 297.40 | 297.40 | 761,558 |
| Jul 6, 2023 | 302.00 | 302.00 | 273.00 | 276.20 | 276.20 | 529,843 |
| Jul 5, 2023 | 298.00 | 319.20 | 287.20 | 288.80 | 288.80 | 383,224 |
| Jul 4, 2023 | 296.00 | 309.60 | 296.00 | 303.40 | 303.40 | 284,803 |
| Jul 3, 2023 | 305.00 | 309.60 | 295.91 | 300.00 | 300.00 | 491,434 |
| Jun 30, 2023 | 296.40 | 309.91 | 295.00 | 303.60 | 303.60 | 422,909 |
| Jun 29, 2023 | 308.00 | 320.00 | 295.20 | 300.20 | 300.20 | 979,042 |
| Jun 28, 2023 | 306.00 | 322.00 | 301.60 | 304.60 | 304.60 | 571,641 |
| Jun 27, 2023 | 320.60 | 338.00 | 304.80 | 307.80 | 307.80 | 506,301 |
| Jun 26, 2023 | 317.00 | 343.01 | 315.00 | 327.00 | 327.00 | 900,643 |
| Jun 23, 2023 | 316.80 | 322.80 | 301.51 | 313.00 | 313.00 | 445,831 |
| Jun 22, 2023 | 326.00 | 343.00 | 314.20 | 321.80 | 321.80 | 274,581 |
| Jun 21, 2023 | 324.00 | 338.00 | 323.20 | 326.60 | 326.60 | 376,936 |
| Jun 20, 2023 | 342.80 | 346.80 | 324.84 | 335.60 | 335.60 | 512,774 |
| Jun 19, 2023 | 350.00 | 355.60 | 331.89 | 334.80 | 334.80 | 500,188 |
| Jun 16, 2023 | 336.40 | 354.80 | 328.80 | 348.00 | 348.00 | 1,054,057 |
| Jun 15, 2023 | 339.00 | 339.00 | 329.00 | 336.40 | 336.40 | 586,670 |
| Jun 14, 2023 | 307.80 | 335.96 | 305.20 | 333.80 | 333.80 | 1,259,681 |
| Jun 13, 2023 | 299.60 | 308.20 | 286.20 | 305.80 | 305.80 | 594,115 |
| Jun 12, 2023 | 290.00 | 299.80 | 282.20 | 291.80 | 291.80 | 337,929 |
| Jun 9, 2023 | 285.00 | 302.80 | 285.00 | 289.20 | 289.20 | 440,373 |
| Jun 8, 2023 | 280.00 | 296.40 | 280.00 | 291.00 | 291.00 | 574,724 |
| Jun 7, 2023 | 293.20 | 301.80 | 282.00 | 285.40 | 285.40 | 680,808 |
| Jun 6, 2023 | 296.00 | 296.00 | 281.00 | 292.00 | 292.00 | 365,237 |
| Jun 5, 2023 | 304.20 | 312.40 | 285.67 | 287.60 | 287.60 | 559,622 |
| Jun 2, 2023 | 295.00 | 305.20 | 291.60 | 302.60 | 302.60 | 653,708 |
| Jun 1, 2023 | 278.00 | 298.00 | 278.00 | 294.40 | 294.40 | 1,520,312 |
| May 31, 2023 | 297.80 | 309.20 | 276.84 | 278.60 | 278.60 | 878,375 |
| May 30, 2023 | 308.80 | 310.00 | 297.80 | 297.80 | 297.80 | 414,901 |
| May 26, 2023 | 312.40 | 317.80 | 301.60 | 303.00 | 303.00 | 327,181 |
| May 25, 2023 | 315.60 | 318.80 | 306.20 | 310.80 | 310.80 | 636,795 |
| May 24, 2023 | 314.00 | 325.00 | 304.20 | 308.00 | 308.00 | 680,144 |
| May 23, 2023 | 323.40 | 330.60 | 319.00 | 325.20 | 325.20 | 383,565 |
| May 22, 2023 | 320.00 | 330.20 | 316.10 | 323.00 | 323.00 | 742,602 |
| May 19, 2023 | 340.00 | 340.20 | 314.00 | 327.60 | 327.60 | 2,478,794 |
| May 18, 2023 | 327.00 | 338.60 | 320.00 | 325.00 | 325.00 | 499,691 |
| May 17, 2023 | 329.00 | 332.70 | 310.80 | 332.40 | 332.40 | 556,105 |
| May 16, 2023 | 330.00 | 348.19 | 328.00 | 332.00 | 332.00 | 510,594 |
| May 15, 2023 | 350.00 | 350.00 | 330.00 | 338.60 | 338.60 | 1,193,463 |
| May 12, 2023 | 375.60 | 375.60 | 351.60 | 357.00 | 357.00 | 340,676 |
| May 11, 2023 | 370.40 | 379.40 | 356.20 | 356.20 | 356.20 | 358,411 |
| May 10, 2023 | 368.00 | 376.00 | 353.12 | 367.00 | 367.00 | 295,221 |
| May 9, 2023 | 359.80 | 381.00 | 359.80 | 368.00 | 368.00 | 564,753 |
| May 5, 2023 | 341.80 | 377.72 | 341.80 | 375.40 | 375.40 | 349,741 |
| May 4, 2023 | 337.20 | 360.00 | 332.00 | 359.60 | 359.60 | 389,195 |
| May 3, 2023 | 330.80 | 349.40 | 330.80 | 338.40 | 338.40 | 427,390 |
| May 2, 2023 | 347.00 | 356.80 | 337.00 | 341.20 | 341.20 | 259,193 |
| Apr 28, 2023 | 355.00 | 355.00 | 342.95 | 349.40 | 349.40 | 274,585 |
| Apr 27, 2023 | 326.00 | 344.40 | 326.00 | 344.40 | 344.40 | 397,314 |
| Apr 26, 2023 | 338.20 | 339.00 | 328.20 | 332.60 | 332.60 | 230,387 |
| Apr 25, 2023 | 345.00 | 349.80 | 330.00 | 334.20 | 334.20 | 364,296 |
| Apr 24, 2023 | 335.20 | 350.40 | 335.00 | 340.60 | 340.60 | 274,330 |
Related Tickers
AFC.L AFC Energy plc
19.08
+1.07%
VLX.L Volex plc
322.07
-0.29%
PPS.L Proton Motor Power Systems Plc
2.6000
+6.12%
IKA.L Ilika plc
29.75
+8.18%
SMS.L Smart Metering Systems plc
954.00
+0.21%
PCELL.ST PowerCell Sweden AB (publ)
27.54
-0.22%
336260.KS Doosan Fuel Cell Co., Ltd.
18,570.00
+1.31%
XPP.L XP Power Limited
1,032.00
-0.39%
KEMPOWR.HE Kempower Oyj
18.47
+2.04%
PRY.MI Prysmian S.p.A.
50.66
+1.38%