U.S. Markets open in 3 hrs 6 mins

Ceres Power Holdings plc (CWR.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
9.10-0.15 (-1.62%)
As of 10:30AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 30, 20179.259.259.259.259.25-
May 26, 20179.399.409.179.259.25216,138
May 25, 20179.109.409.109.259.254,257,304
May 24, 20179.109.228.769.109.105,447,657
May 23, 20179.009.209.009.159.15170,471
May 22, 20179.209.488.999.209.20277,933
May 19, 20179.009.509.009.509.50138,004
May 18, 20178.809.028.809.059.0578,559
May 17, 20179.009.248.639.059.05826,621
May 16, 20179.059.208.919.209.201,406,430
May 15, 20179.119.238.739.199.19284,863
May 12, 20179.009.179.009.309.30298,551
May 11, 20179.369.408.909.009.002,644,377
May 10, 20179.109.208.808.808.801,554,522
May 09, 20179.209.299.009.109.10565,434
May 08, 20178.609.008.609.009.002,537,455
May 05, 20178.458.608.388.608.60150,764
May 04, 20178.418.418.308.658.65254,109
May 03, 20178.418.688.208.308.301,796,111
May 02, 20178.408.488.308.408.40217,574
Apr 28, 20178.508.508.358.458.45244,910
Apr 27, 20178.508.648.408.498.49101,679
Apr 26, 20178.338.338.338.508.5020,000
Apr 25, 20178.608.608.148.408.40146,132
Apr 24, 20178.668.668.338.458.45152,358
Apr 21, 20178.408.858.388.358.35386,124
Apr 20, 20178.318.458.208.208.20165,915
Apr 19, 20178.308.488.208.308.30384,885
Apr 18, 20178.889.198.508.408.40821,926
Apr 13, 20178.679.308.658.888.88844,721
Apr 12, 20178.608.608.558.458.4556,036
Apr 11, 20178.508.598.408.448.44116,397
Apr 10, 20178.509.008.198.508.50337,141
Apr 07, 20178.818.818.658.798.79182,688
Apr 06, 20178.758.758.738.748.7426,710
Apr 05, 20178.678.898.538.748.74135,605
Apr 04, 20178.758.758.328.658.65277,224
Apr 03, 20178.509.008.388.708.70973,738
Mar 31, 20178.408.538.408.408.4038,185
Mar 30, 20178.568.668.508.628.62206,376
Mar 29, 20178.478.478.478.578.572,913
Mar 28, 20178.508.738.298.528.52429,197
Mar 27, 20178.508.708.508.508.5012,315
Mar 24, 20178.268.818.268.308.30298,656
Mar 23, 20178.608.858.608.878.87247,580
Mar 22, 20178.758.808.668.818.81200,475
Mar 21, 20178.959.058.328.508.50786,215
Mar 20, 20178.958.988.828.918.91266,037
Mar 17, 20178.709.038.578.868.86210,479
Mar 16, 20178.958.958.788.988.9833,018
Mar 15, 20178.908.958.859.039.0338,057
Mar 14, 20178.859.008.618.918.915,964,369
Mar 13, 20179.249.248.658.928.92249,234
Mar 10, 20178.679.008.668.938.93498,875
Mar 09, 20178.609.408.608.918.91730,250
Mar 08, 20178.709.078.508.908.90646,309
Mar 07, 20178.608.748.588.758.75283,151
Mar 06, 20178.518.748.508.758.75118,487
Mar 03, 20178.508.708.378.638.63267,684
Mar 02, 20178.608.768.578.738.73258,984
Mar 01, 20178.608.738.588.808.8052,506
Feb 28, 20178.608.648.438.738.73135,623
Feb 27, 20178.758.808.418.708.70350,893
Feb 24, 20178.758.758.508.758.7570,157
Feb 23, 20178.618.618.618.758.7565,758
Feb 22, 20178.508.838.508.758.75216,209
Feb 21, 20178.608.878.418.708.70448,740
Feb 20, 20178.708.908.708.858.8531,954
Feb 17, 20178.608.898.608.608.60448,082
Feb 16, 20178.918.918.398.508.502,178,793
Feb 15, 20178.839.108.838.918.913,413,596
Feb 14, 20178.809.038.808.858.85322,030
Feb 13, 20178.609.008.608.958.951,798,476
Feb 10, 20178.758.788.458.688.68486,105
Feb 09, 20178.658.668.608.758.7529,672
Feb 08, 20178.708.708.588.758.75197,297
Feb 07, 20178.658.958.628.828.82298,088
Feb 06, 20178.708.908.618.858.85301,479
Feb 03, 20178.358.608.358.508.50194,023
Feb 02, 20178.508.658.348.368.36212,115
Feb 01, 20178.608.708.508.638.6361,005
Jan 31, 20178.608.718.508.758.75655,730
Jan 30, 20178.688.998.418.608.60248,152
Jan 27, 20178.758.848.408.528.52786,800
Jan 26, 20178.418.918.408.588.58802,904
Jan 25, 20178.008.207.848.108.10539,050
Jan 24, 20177.857.857.627.857.85259,767
Jan 23, 20177.707.847.677.807.8098,347
Jan 20, 20177.607.847.607.787.78210,072
Jan 19, 20177.887.957.627.657.65398,634
Jan 18, 20177.758.507.757.777.771,290,463
Jan 17, 20177.607.797.287.767.76272,658
Jan 16, 20177.347.636.957.327.3229,056,096
Jan 13, 20177.007.326.947.257.252,406,400
Jan 12, 20176.956.996.796.906.904,344,083
Jan 11, 20177.007.056.856.906.90440,093
Jan 10, 20177.307.406.936.956.95923,668
Jan 09, 20177.497.507.297.327.32121,533
Jan 06, 20177.357.507.247.357.35553,214
Jan 05, 20177.407.407.257.287.28364,660
*Close price adjusted for dividends and splits.
Loading more data...