Dark

CWR
CERES POWER HOLDINGS PLC
stock LSE

Inactive

Jun 27, 2024

177.60GBX+1.777%(+3.10)439,056

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	175.6000	177.6000	173.3000	177.6000	+1.777%	439,056	0.000%
2024-06-26	188.1000	188.1000	172.3000	174.5000	-5.369%	6,565,972	+1.777%
2024-06-25	185.2000	185.2000	181.1000	184.4000	-0.593%	148,026	-3.688%
2024-06-24	181.6000	191.8000	176.0000	185.5000	+4.213%	302,794	-4.259%
2024-06-21	180.0000	180.0000	175.0000	178.0000	+0.964%	356,734	-0.225%
2024-06-20	180.8000	184.1000	173.8000	176.3000	-0.564%	387,760	+0.737%
2024-06-19	182.0000	182.0000	175.0000	177.3000	-2.152%	183,899	+0.169%
2024-06-18	181.7000	185.9000	170.2000	181.2000	+3.072%	1,196,800	-1.987%
2024-06-17	186.9000	186.9000	175.8000	175.8000	-3.300%	453,642	+1.024%
2024-06-14	180.2000	191.7000	180.0000	181.8000	-3.911%	407,794	-2.310%
2024-06-13	182.4000	198.9000	182.4000	189.2000	-1.046%	631,048	-6.131%
2024-06-12	187.5000	198.5000	187.5000	191.2000	-0.052%	485,606	-7.113%
2024-06-11	220.0000	220.0000	190.0000	191.3000	-9.594%	483,981	-7.162%
2024-06-10	205.0000	219.8000	201.4000	211.6000	+0.858%	439,992	-16.068%
2024-06-07	210.4000	225.0000	209.4000	209.8000	-2.780%	530,689	-15.348%
2024-06-06	219.0000	229.4000	215.8000	215.8000	-0.553%	342,251	-17.702%
2024-06-05	217.2000	231.6000	217.0000	217.0000	-3.125%	476,460	-18.157%
2024-06-04	224.0000	236.6000	224.0000	224.0000	+2.847%	1,188,357	-20.714%
2024-06-03	216.8000	226.6000	216.8000	217.8000	+0.461%	415,348	-18.457%
2024-05-31	228.8000	228.8000	216.8000	216.8000	-6.147%	5,302,409	-18.081%
2024-05-30	234.8000	237.8000	225.8000	231.0000	-0.688%	393,647	-23.117%
2024-05-29	224.4000	232.6000	217.2000	232.6000	+8.086%	518,103	-23.646%
2024-05-28	228.6000	240.0000	210.6000	215.2000	-6.435%	1,345,802	-17.472%
2024-05-24	218.8000	230.0000	213.2000	230.0000	+3.791%	513,647	-22.783%
2024-05-23	192.6000	223.0000	192.6000	221.6000	+9.594%	825,632	-19.856%
2024-05-22	199.0000	202.2000	194.0000	202.2000	+3.533%	377,225	-12.166%
2024-05-21	195.0000	196.3000	184.8000	195.3000	+3.006%	256,688	-9.063%
2024-05-20	192.8000	200.0000	189.0000	189.6000	-1.762%	358,010	-6.329%
2024-05-17	198.2000	198.2000	187.4000	193.0000	+0.104%	937,295	-7.979%
2024-05-16	185.0000	192.8000	185.0000	192.8000	+4.555%	554,586	-7.884%
2024-05-15	179.0000	184.6000	178.0000	184.4000	-0.539%	467,442	-3.688%
2024-05-14	177.0000	191.6000	177.0000	185.4000	+3.866%	616,286	-4.207%
2024-05-13	178.0000	180.5000	175.0000	178.5000	-0.112%	261,018	-0.504%
2024-05-10	185.0000	190.0000	178.7000	178.7000	-2.986%	600,847	-0.616%
2024-05-09	179.8000	184.2000	175.1000	184.2000	+3.483%	425,291	-3.583%
2024-05-08	182.1000	182.1000	172.5000	178.0000	-1.874%	877,825	-0.225%
2024-05-07	186.0000	192.6000	179.5000	181.4000	+1.739%	723,095	-2.095%
2024-05-02	162.1000	182.0000	160.4000	178.3000	+8.257%	573,060	-0.393%
2024-05-01	178.9000	182.4000	164.2000	164.7000	+11,765.994%	421,911	+7.832%
2024-03-22	1.3230	1.4060	1.3120	1.3880	+3.428%	612,763	+12,695.389%
2024-03-21	1.3100	1.3960	1.3100	1.3420	-0.886%	624,391	+13,133.979%
2024-03-20	1.3480	1.3700	1.3080	1.3540	-2.660%	591,807	+13,016.691%
2024-03-19	1.5010	1.5410	1.3700	1.3910	-6.644%	21,124	+12,667.793%
2024-03-18	1.5410	1.5760	1.4900	1.4900	+1.017%	11,960	+11,819.463%
2024-03-15	1.5620	1.5930	1.4670	1.4750	-1.139%	16,337	+11,940.678%
2024-03-13	1.6180	1.6520	1.4900	1.4920	-7.329%	24,529	+11,803.485%
2024-03-12	1.6650	1.6730	1.6100	1.6100	-3.419%	4,952	+10,931.056%
2024-03-11	1.8000	1.8000	1.6670	1.6670	-5.284%	10,455	+10,553.869%
2024-03-08	1.7070	1.7680	1.7050	1.7600	-0.677%	18,212	+9,990.909%
2024-03-07	1.7410	1.8040	1.7220	1.7720	+2.309%	26,254	+9,922.573%
2024-03-06	1.6550	1.7850	1.6550	1.7320	+1.584%	262,687	+10,154.042%
2024-03-05	1.6770	1.7380	1.6770	1.7050	-2.849%	1,085	+10,316.422%
2024-03-04	1.8000	1.8000	1.7240	1.7550	+0.343%	7,313	+10,019.658%
2024-03-01	1.6650	1.7490	1.6210	1.7490	+5.298%	30,102	+10,054.374%
2024-02-29	1.6290	1.6610	1.5870	1.6610	+3.296%	24,509	+10,592.354%
2024-02-28	1.6690	1.6690	1.5830	1.6080	-1.531%	7,852	+10,944.776%
2024-02-27	1.6120	1.6400	1.6120	1.6330	-0.122%	7,520	+10,775.689%
2024-02-26	1.7010	1.7010	1.6140	1.6350	-1.920%	41,774	+10,762.385%
2024-02-23	1.5740	1.6670	1.5740	1.6670	+0.120%	15,008	+10,553.869%
2024-02-22	1.5970	1.7150	1.5970	1.6650	+0.422%	35,013	+10,566.667%
2024-02-21	1.6330	1.7760	1.5660	1.6580	+4.738%	68,167	+10,611.701%
2024-02-20	1.6290	1.6370	1.5830	1.5830	-3.476%	28,818	+11,119.204%
2024-02-19	1.7130	1.7130	1.6400	1.6400	-1.383%	6,705	+10,729.268%
2024-02-16	1.7200	1.7700	1.6500	1.6630	-4.205%	681,576	+10,579.495%
2024-02-15	1.7370	1.8000	1.7210	1.7360	-1.699%	654,727	+10,130.415%
2024-02-14	1.7300	1.8070	1.7300	1.7660	-1.286%	583,275	+9,956.625%
2024-02-13	1.9710	1.9710	1.7800	1.7890	-4.891%	641,749	+9,827.334%
2024-02-12	1.8140	1.9000	1.7900	1.8810	+6.151%	501,923	+9,341.786%
2024-02-09	1.7100	1.8250	1.6440	1.7720	+3.747%	468,962	+9,922.573%
2024-02-08	1.7560	1.7810	1.6380	1.7080	-0.466%	1,466,466	+10,298.126%
2024-02-07	1.7500	1.7900	1.6600	1.7160	-4.667%	2,997,825	+10,249.650%
2024-02-06	2.0140	2.0280	1.8000	1.8000	-11.243%	1,678,651	+9,766.667%
2024-02-05	2.1100	2.1640	2.0240	2.0280	-2.594%	632,952	+8,657.396%
2024-02-02	2.0210	2.2100	2.0210	2.0820	+0.726%	52,143	+8,430.259%
2024-02-01	2.3760	2.3760	2.0670	2.0670	-13.587%	138,923	+8,492.163%
2024-01-31	2.0580	2.4640	2.0500	2.3920	+11.515%	1,943,699	+7,324.749%
2024-01-30	2.0900	2.2040	2.0710	2.1450	-0.093%	12,732	+8,179.720%
2024-01-29	2.2670	2.3320	2.1470	2.1470	-8.012%	46,013	+8,172.007%
2024-01-26	2.3090	2.3640	2.1950	2.3340	+2.368%	86,512	+7,509.254%
2024-01-25	2.0800	2.3150	2.0800	2.2800	+6.145%	92,769	+7,689.474%
2024-01-24	2.4040	2.4040	1.9600	2.1480	-15.732%	2,367,812	+8,168.156%
2024-01-23	2.0800	2.6270	2.0800	2.5490	+16.128%	175,502	+6,867.438%
2024-01-22	2.0920	2.2820	2.0420	2.1950	+8.610%	9,323	+7,991.116%
2024-01-19	2.0770	2.1450	1.9220	2.0210	-3.486%	72,801	+8,687.729%
2024-01-18	1.7300	2.3410	1.7300	2.0940	+38.584%	37,466	+8,381.375%
2024-01-17	1.7000	1.7000	1.5100	1.5110	-8.424%	1,304,590	+11,653.805%
2024-01-16	1.5600	1.6560	1.5600	1.6500	+4.364%	2,429	+10,663.636%
2024-01-15	1.5530	1.6040	1.5510	1.5810	+0.445%	19,629	+11,133.397%
2024-01-12	1.5720	1.6100	1.5530	1.5740	-5.066%	133,832	+11,183.355%
2024-01-11	1.6650	1.7450	1.6580	1.6580	-3.717%	87,075	+10,611.701%
2024-01-10	1.8350	1.8350	1.7220	1.7220	-3.745%	4,868	+10,213.589%
2024-01-09	1.8400	1.8540	1.7600	1.7890	-1.973%	44,707	+9,827.334%
2024-01-08	1.7490	1.8540	1.7490	1.8250	+1.052%	32,399	+9,631.507%
2024-01-05	1.8290	1.8290	1.7410	1.8060	0.000%	58,157	+9,733.887%
2024-01-04	1.7090	1.8060	1.7090	1.8060	+5.306%	4,325	+9,733.887%
2024-01-03	1.8630	1.8630	1.7150	1.7150	-4.828%	45,905	+10,255.685%
2024-01-02	1.8100	1.8770	1.7510	1.8020	-2.065%	83,140	+9,755.716%
2023-12-29	1.7510	1.8710	1.7510	1.8400	+1.545%	11,875	+9,552.174%
2023-12-28	1.8900	1.8900	1.8120	1.8120	-0.929%	48,016	+9,701.325%
2023-12-27	1.7410	1.8350	1.7410	1.8290	+2.465%	31,635	+9,610.224%
2023-12-22	1.7010	1.7850	1.7010	1.7850	+0.112%	39,867	+9,849.580%
2023-12-21	1.7490	1.7890	1.7280	1.7830	+0.281%	14,336	+9,860.740%
2023-12-20	1.8000	1.8480	1.7780	1.7780	-1.985%	27,625	+9,888.751%
2023-12-19	1.7810	1.8270	1.7600	1.8140	+0.778%	38,888	+9,690.518%
2023-12-18	1.9200	1.9200	1.8000	1.8000	-2.386%	23,344	+9,766.667%
2023-12-15	1.8000	1.9600	1.8000	1.8440	-0.647%	5,910	+9,531.236%
2023-12-14	1.7490	1.8800	1.7340	1.8560	+10.476%	43,800	+9,468.966%
2023-12-13	1.6670	1.7130	1.6330	1.6800	0.000%	36,392	+10,471.429%
2023-12-12	1.7200	1.7570	1.6310	1.6800	-3.504%	15,825	+10,471.429%
2023-12-11	1.7600	1.8060	1.7410	1.7410	-4.235%	6,802	+10,101.034%
2023-12-08	1.7200	1.8250	1.7200	1.8180	+3.472%	16,005	+9,668.977%
2023-12-07	1.7300	1.7910	1.7300	1.7570	-1.348%	34,131	+10,008.139%
2023-12-06	1.7200	1.8060	1.7200	1.7810	-0.890%	35,579	+9,871.926%
2023-12-05	1.8180	1.8460	1.7300	1.7970	-0.277%	53,520	+9,783.139%
2023-12-04	1.7300	1.9200	1.7300	1.8020	+2.561%	1,166,085	+9,755.716%
2023-12-01	1.7010	1.7570	1.3740	1.7570	-7.135%	332,915	+10,008.139%
2023-11-30	1.9340	1.9340	1.8560	1.8920	-0.211%	48,723	+9,286.892%
2023-11-29	1.8770	1.9340	1.8420	1.8960	+3.043%	59,407	+9,267.089%
2023-11-28	1.8980	1.8980	1.8400	1.8400	-2.954%	43,497	+9,552.174%
2023-11-27	1.8840	1.9340	1.8840	1.8960	-3.265%	51,686	+9,267.089%
2023-11-24	1.9700	2.0290	1.9280	1.9600	-0.910%	3,768	+8,961.224%
2023-11-23	2.0610	2.0610	1.9490	1.9780	-1.885%	23,446	+8,878.766%
2023-11-22	2.1050	2.1260	1.9810	2.0160	-4.228%	69,865	+8,709.524%
2023-11-21	2.2400	2.2400	2.0770	2.1050	-4.665%	86,836	+8,337.055%
2023-11-20	2.1700	2.2080	2.1200	2.2080	+3.857%	17,500	+7,943.478%
2023-11-17	2.1450	2.1660	2.0540	2.1260	+2.755%	91,055	+8,253.716%
2023-11-16	2.0610	2.1470	2.0610	2.0690	-4.654%	35,431	+8,483.857%
2023-11-15	2.0610	2.2540	2.0060	2.1700	+6.529%	45,983	+8,084.332%
2023-11-14	1.8160	2.0370	1.8160	2.0370	+9.340%	61,077	+8,618.704%
2023-11-13	1.9830	2.0120	1.8630	1.8630	-6.051%	78,661	+9,433.011%
2023-11-10	2.0880	2.0880	1.9570	1.9830	-4.938%	41,782	+8,856.127%
2023-11-09	2.0750	2.0920	2.0230	2.0860	+1.459%	23,137	+8,413.902%
2023-11-08	2.0230	2.1470	2.0230	2.0560	-3.745%	21,570	+8,538.132%
2023-11-07	2.1510	2.2650	2.1010	2.1360	-1.294%	22,755	+8,214.607%
2023-11-06	2.3810	2.3810	2.1640	2.1640	-6.280%	72,917	+8,107.024%
2023-11-03	2.3090	2.3600	2.1970	2.3090	+4.480%	25,464	+7,591.641%
2023-11-02	2.0370	2.2100	2.0350	2.2100	+11.447%	47,265	+7,936.199%
2023-11-01	2.0100	2.0520	1.9380	1.9830	-1.343%	14,294	+8,856.127%
2023-10-31	1.9150	2.0100	1.8900	2.0100	+4.961%	53,801	+8,735.821%
2023-10-30	2.0480	2.0480	1.9150	1.9150	-1.340%	22,686	+9,174.151%
2023-10-27	1.8940	1.9850	1.8940	1.9410	+1.094%	42,280	+9,049.923%
2023-10-26	1.9010	1.9780	1.8350	1.9200	-0.826%	25,309	+9,150.000%
2023-10-25	2.0000	2.0040	1.9360	1.9360	-3.777%	54,415	+9,073.554%
2023-10-24	2.0610	2.1320	2.0060	2.0120	-3.130%	53,100	+8,727.038%
2023-10-23	2.0210	2.0880	1.9780	2.0770	+1.814%	27,627	+8,450.794%
2023-10-20	2.1950	2.1950	1.9570	2.0400	-8.725%	134,508	+8,605.882%
2023-10-19	2.3240	2.3240	2.1970	2.2350	-6.758%	51,053	+7,846.309%
2023-10-18	2.5010	2.5010	2.3850	2.3970	-3.735%	25,185	+7,309.262%
2023-10-17	2.3410	2.4900	2.3410	2.4900	+1.966%	45,081	+7,032.530%
2023-10-16	2.4100	2.4880	2.3410	2.4420	-2.748%	38,916	+7,172.727%
2023-10-13	2.6520	2.6520	2.5110	2.5110	-1.181%	19,731	+6,972.879%
2023-10-12	2.6000	2.6330	2.5410	2.5410	-4.330%	30,862	+6,889.374%
2023-10-11	2.6610	2.7660	2.6560	2.6560	-1.956%	36,516	+6,586.747%
2023-10-10	2.6000	2.7220	2.5530	2.7090	+2.886%	46,568	+6,455.925%
2023-10-09	2.9260	2.9260	2.6330	2.6330	-7.125%	42,223	+6,645.158%
2023-10-06	2.8000	2.8480	2.6880	2.8350	-0.176%	32,892	+6,164.550%
2023-10-05	2.8370	2.9010	2.8080	2.8400	+1.829%	25,104	+6,153.521%
2023-10-04	2.8210	2.8880	2.7470	2.7890	-4.322%	46,853	+6,267.874%
2023-10-03	3.1200	3.1200	2.9150	2.9150	-5.907%	36,033	+5,992.624%
2023-10-02	3.1780	3.1890	3.0980	3.0980	-1.338%	16,535	+5,632.731%
2023-09-29	3.1360	3.2900	3.1300	3.1400	-4.327%	536,361	+5,556.051%
2023-09-28	3.2000	3.4310	3.1010	3.2820	+0.860%	8,856	+5,311.335%
2023-09-27	3.3320	3.3320	3.1680	3.2540	+3.138%	13,051	+5,357.898%
2023-09-26	3.2980	3.3130	3.0670	3.1550	-0.599%	21,290	+5,529.160%
2023-09-25	3.3450	3.3450	3.1170	3.1740	-6.757%	44,110	+5,495.463%
2023-09-22	3.4210	3.4960	3.3850	3.4040	-3.350%	38,567	+5,117.391%
2023-09-21	3.6180	3.7240	3.5220	3.5220	-6.628%	37,347	+4,942.589%
2023-09-20	3.7090	3.7720	3.5830	3.7720	+3.569%	2,088	+4,608.378%
2023-09-19	3.3530	3.6820	3.3510	3.6420	+7.212%	47,815	+4,776.442%
2023-09-18	3.4480	3.5680	3.3410	3.3970	-3.247%	20,895	+5,128.142%
2023-09-15	3.5170	3.8180	3.5110	3.5110	-5.618%	23,041	+4,958.388%
2023-09-14	3.4290	3.8500	3.4180	3.7200	+4.641%	52,748	+4,674.194%
2023-09-13	3.5300	3.6270	3.3200	3.5550	+4.497%	34,461	+4,895.781%
2023-09-12	3.3010	3.4420	3.3010	3.4020	+0.443%	3,379	+5,120.459%
2023-09-11	3.3850	3.4180	3.3170	3.3870	-0.059%	13,679	+5,143.578%
2023-09-08	3.3070	3.5490	3.3070	3.3890	-2.615%	7,068	+5,140.484%
2023-09-07	3.6610	3.6610	3.3470	3.4800	-0.057%	17,930	+5,003.448%
2023-09-06	3.5380	3.5680	3.4220	3.4820	+0.433%	313,839	+5,000.517%
2023-09-05	3.5490	3.5490	3.3550	3.4670	+1.108%	10,939	+5,022.584%
2023-09-04	3.1510	3.4290	3.1510	3.4290	+3.377%	26,623	+5,079.353%
2023-09-01	3.3950	3.4710	3.3070	3.3170	-2.727%	20,143	+5,254.236%
2023-08-31	3.6540	3.6540	3.4100	3.4100	-5.879%	36,654	+5,108.211%
2023-08-30	3.5380	3.6860	3.4730	3.6230	+5.320%	31,835	+4,802.015%
2023-08-29	3.3110	3.4960	3.2980	3.4400	+4.814%	44,842	+5,062.791%
2023-08-25	3.1490	3.2820	3.1490	3.2820	-1.323%	19,089	+5,311.335%
2023-08-24	3.3950	3.4250	3.2080	3.3260	+3.485%	37,943	+5,239.747%
2023-08-23	3.0500	3.2730	3.0500	3.2140	+2.749%	12,796	+5,425.825%
2023-08-22	3.0710	3.1410	3.0520	3.1280	+1.034%	12,970	+5,577.749%
2023-08-21	3.3300	3.3300	3.0960	3.0960	-2.672%	9,624	+5,636.434%
2023-08-18	3.1680	3.2310	3.0730	3.1810	+1.500%	10,446	+5,483.150%
2023-08-17	3.2080	3.2080	3.1320	3.1340	-1.011%	10,131	+5,566.879%
2023-08-16	3.1490	3.3010	3.1490	3.1660	-2.284%	14,179	+5,509.602%
2023-08-15	3.2650	3.3410	3.1910	3.2400	-1.907%	7,995	+5,381.481%
2023-08-14	3.3170	3.3660	3.2370	3.3030	-0.512%	12,670	+5,276.930%
2023-08-11	3.1150	3.3970	3.1150	3.3200	+1.560%	11,737	+5,249.398%
2023-08-10	3.3300	3.3300	3.1700	3.2690	+0.461%	27,370	+5,332.854%
2023-08-09	3.2690	3.3550	3.2520	3.2540	-0.641%	17,177	+5,357.898%
2023-08-08	3.2100	3.3680	3.2100	3.2750	-1.829%	14,811	+5,322.901%
2023-08-07	3.5240	3.5720	3.2900	3.3360	-3.612%	30,839	+5,223.741%
2023-08-04	3.5240	3.5810	3.3830	3.4610	-1.199%	22,424	+5,031.465%
2023-08-03	3.6820	3.6820	3.4440	3.5030	-0.989%	26,001	+4,969.940%
2023-08-02	3.5950	3.7110	3.5380	3.5380	-1.366%	18,508	+4,919.785%
2023-08-01	3.7570	3.7570	3.5870	3.5870	-2.633%	16,990	+4,851.213%
2023-07-31	3.5600	3.7660	3.5300	3.6840	+5.317%	31,268	+4,720.847%
2023-07-28	3.7500	3.7500	3.4680	3.4980	-3.503%	368,425	+4,977.187%
2023-07-27	3.7930	3.7930	3.5870	3.6250	+0.527%	104,923	+4,799.310%
2023-07-26	3.6690	3.7510	3.5640	3.6060	-8.104%	33,702	+4,825.125%
2023-07-24	4.2250	4.2580	3.9240	3.9240	-9.418%	36,952	+4,425.994%
2023-07-21	4.1010	4.4120	4.0310	4.3320	+5.969%	38,325	+3,999.723%
2023-07-20	3.8160	4.1000	3.8160	4.0880	+4.179%	413,000	+4,244.423%
2023-07-19	3.7200	3.9240	3.7200	3.9240	+7.389%	116,119	+4,425.994%
2023-07-18	3.5010	3.6540	3.4020	3.6540	+8.815%	72,522	+4,760.427%
2023-07-17	3.4900	3.5160	3.3340	3.3580	-4.385%	476,684	+5,188.862%
2023-07-14	3.5900	3.6340	3.4900	3.5120	-2.282%	574,378	+4,956.948%
2023-07-13	3.2360	3.6660	3.2360	3.5940	+8.318%	886,475	+4,841.569%
2023-07-12	2.9880	3.3400	2.9880	3.3180	+8.396%	1,139,063	+5,252.622%
2023-07-11	3.0500	3.0610	2.9300	3.0610	+4.471%	13,870	+5,702.025%
2023-07-10	2.8600	2.9920	2.8600	2.9300	-1.479%	241,831	+5,961.433%
2023-07-07	2.7800	3.0080	2.7560	2.9740	+7.871%	761,553	+5,871.755%
2023-07-06	3.0210	3.0210	2.7570	2.7570	-5.420%	41,281	+6,341.785%
2023-07-05	2.9810	3.0880	2.9150	2.9150	-3.922%	38,531	+5,992.624%
2023-07-04	2.9600	3.0800	2.9600	3.0340	+1.133%	284,796	+5,753.659%
2023-07-03	3.0500	3.0680	2.9760	3.0000	-1.186%	491,417	+5,820.000%
2023-06-30	2.9640	3.0920	2.9640	3.0360	+1.133%	422,900	+5,749.802%
2023-06-29	3.0800	3.1280	2.9520	3.0020	-1.445%	979,036	+5,816.056%
2023-06-28	3.0600	3.1080	3.0160	3.0460	-1.168%	571,635	+5,730.598%
2023-06-27	3.1910	3.2900	3.0820	3.0820	-5.749%	95,348	+5,662.492%
2023-06-26	3.1700	3.4040	3.1660	3.2700	+4.473%	900,635	+5,331.193%
2023-06-23	3.1680	3.1780	3.0180	3.1300	-3.186%	445,827	+5,574.121%
2023-06-22	3.2610	3.3450	3.1970	3.2330	-1.010%	4,801	+5,393.350%
2023-06-21	3.2400	3.3420	3.2400	3.2660	-3.258%	376,931	+5,337.844%
2023-06-20	3.4900	3.4900	3.2710	3.3760	+0.987%	54,375	+5,160.664%
2023-06-19	3.5470	3.5570	3.3380	3.3430	-4.676%	44,352	+5,212.593%
2023-06-16	3.2860	3.5070	3.2860	3.5070	+4.655%	26,242	+4,964.157%
2023-06-15	3.3890	3.3890	3.3510	3.3510	+0.389%	45,201	+5,199.910%
2023-06-14	3.0780	3.3580	3.0600	3.3380	+9.156%	1,259,669	+5,220.551%
2023-06-13	2.9960	3.0820	2.9380	3.0580	+4.798%	594,108	+5,707.717%
2023-06-12	2.9000	2.9440	2.8220	2.9180	-0.137%	337,917	+5,986.361%
2023-06-09	2.8500	2.9870	2.8500	2.9220	+0.898%	21,082	+5,978.029%
2023-06-08	2.8000	2.9410	2.8000	2.8960	+1.472%	66,782	+6,032.597%
2023-06-07	2.9320	3.0180	2.8200	2.8540	-1.314%	680,799	+6,122.845%
2023-06-06	2.9600	2.9600	2.8210	2.8920	-0.448%	29,511	+6,041.079%
2023-06-05	3.0540	3.0820	2.9050	2.9050	-4.566%	62,068	+6,013.597%
2023-06-02	2.9430	3.0440	2.9340	3.0440	+3.397%	49,459	+5,734.428%
2023-06-01	2.7800	2.9800	2.7800	2.9440	+5.406%	1,520,304	+5,932.609%
2023-05-31	2.9780	3.0370	2.7930	2.7930	-7.271%	12,320	+6,258.754%
2023-05-30	3.1110	3.1110	3.0120	3.0120	-0.986%	30,781	+5,796.414%
2023-05-26	3.1810	3.1810	3.0420	3.0420	-1.681%	12,133	+5,738.264%
2023-05-25	3.1890	3.1890	3.0940	3.0940	+0.259%	54,284	+5,640.142%
2023-05-24	3.1300	3.1970	3.0860	3.0860	-5.105%	33,495	+5,655.023%
2023-05-23	3.2340	3.3060	3.1900	3.2520	+0.123%	383,562	+5,361.255%
2023-05-22	3.2000	3.2560	3.1870	3.2480	-0.885%	29,554	+5,367.980%
2023-05-19	3.5010	3.5010	3.1660	3.2770	+0.831%	12,513	+5,319.591%
2023-05-18	3.2700	3.3860	3.2000	3.2500	-1.276%	499,687	+5,364.615%
2023-05-17	3.2900	3.3300	3.1660	3.2920	-0.843%	27,491	+5,294.897%
2023-05-16	3.3000	3.4720	3.2800	3.3200	-1.949%	510,589	+5,249.398%
2023-05-15	3.5000	3.5000	3.3000	3.3860	-5.154%	1,193,458	+5,145.127%
2023-05-12	3.7560	3.7560	3.5160	3.5700	+0.225%	340,672	+4,874.790%
2023-05-11	3.7040	3.7420	3.5620	3.5620	-2.943%	358,408	+4,885.963%
2023-05-10	3.6800	3.6960	3.5380	3.6700	-0.272%	295,217	+4,739.237%
2023-05-09	3.5980	3.8100	3.5980	3.6800	-1.971%	564,740	+4,726.087%
2023-05-05	3.4180	3.7720	3.4180	3.7540	+4.394%	349,739	+4,630.954%
2023-05-04	3.3720	3.6000	3.3480	3.5960	+6.265%	389,192	+4,838.821%
2023-05-03	3.3080	3.4020	3.3080	3.3840	-0.821%	427,383	+5,148.227%
2023-05-02	3.4700	3.5480	3.3700	3.4120	-2.347%	259,180	+5,105.158%
2023-04-28	3.5500	3.5500	3.4400	3.4940	+1.452%	274,580	+4,982.999%
2023-04-27	3.2600	3.4440	3.2600	3.4440	+3.548%	397,307	+5,056.794%
2023-04-26	3.3820	3.3880	3.2820	3.3260	-0.479%	230,383	+5,239.747%
2023-04-25	3.4500	3.4560	3.3000	3.3420	-1.879%	364,292	+5,214.183%
2023-04-24	3.3520	3.4680	3.3520	3.4060	+0.176%	274,324	+5,114.328%
2023-04-21	3.3720	3.4180	3.3080	3.4000	-0.293%	306,253	+5,123.529%
2023-04-20	3.3400	3.5160	3.3400	3.4100	-0.699%	216,332	+5,108.211%
2023-04-19	3.4320	3.4860	3.4000	3.4340	-2.221%	329,350	+5,071.811%
2023-04-18	3.7000	3.7220	3.4820	3.5120	-4.409%	631,029	+4,956.948%
2023-04-17	3.6120	3.7000	3.5800	3.6740	+1.942%	521,308	+4,733.968%
2023-04-14	3.4000	3.6200	3.4000	3.6040	+6.250%	694,394	+4,827.858%
2023-04-13	3.3220	3.4700	3.2900	3.3920	+0.177%	453,399	+5,135.849%
2023-04-12	3.3980	3.4900	3.3680	3.3860	-0.353%	442,349	+5,145.127%
2023-04-11	3.4620	3.4760	3.3400	3.3980	+2.288%	649,038	+5,126.604%
2023-04-06	3.4600	3.5120	3.2900	3.3220	-2.581%	813,567	+5,246.177%
2023-04-05	3.5800	3.5800	3.3160	3.4100	-3.563%	659,205	+5,108.211%
2023-04-04	3.8780	3.8800	3.5360	3.5360	-8.299%	591,368	+4,922.624%
2023-04-03	3.8880	4.0060	3.8100	3.8560	-1.381%	878,071	+4,505.809%
2023-03-31	3.7420	3.9470	3.7010	3.9100	+7.477%	1,247,566	+4,442.199%
2023-03-30	3.1720	3.6830	3.1330	3.6380	+15.382%	1,979,981	+4,781.803%
2023-03-29	3.0940	3.1930	3.0690	3.1530	+2.403%	1,004,696	+5,532.731%
2023-03-28	3.3400	3.3400	3.0460	3.0790	-3.961%	1,615,509	+5,668.107%
2023-03-27	3.3890	3.3890	3.2060	3.2060	-1.566%	1,968,907	+5,439.613%
2023-03-24	3.5850	3.6970	3.1590	3.2570	-7.994%	1,807,899	+5,352.871%
2023-03-23	3.4200	3.6420	3.4200	3.5400	-0.282%	1,135,609	+4,916.949%
2023-03-22	3.6760	3.6760	3.4720	3.5500	-3.428%	488,730	+4,902.817%
2023-03-21	3.5230	3.6760	3.5220	3.6760	+4.670%	1,566,902	+4,731.338%
2023-03-20	3.8430	3.8430	3.5000	3.5120	-7.188%	552,048	+4,956.948%
2023-03-17	4.0160	4.0800	3.7470	3.7840	-5.847%	643,746	+4,593.446%
2023-03-16	3.9000	4.0500	3.8620	4.0190	+5.403%	645,953	+4,319.010%
2023-03-15	4.2000	4.2000	3.7200	3.8130	-7.676%	1,085,200	+4,557.750%
2023-03-14	3.9000	4.1810	3.9000	4.1300	+3.250%	472,970	+4,200.242%
2023-03-13	4.2500	4.2560	3.9000	4.0000	-3.892%	653,300	+4,340.000%
2023-03-10	4.2250	4.2730	4.0400	4.1620	-2.140%	544,066	+4,167.179%
2023-03-09	4.1500	4.3060	4.0380	4.2530	+0.949%	481,044	+4,075.876%
2023-03-08	4.2720	4.2720	4.0950	4.2130	-1.381%	971,589	+4,115.523%
2023-03-07	4.4820	4.4820	4.2600	4.2720	-2.909%	389,330	+4,057.303%
2023-03-06	4.4460	4.5340	4.3240	4.4000	-1.654%	455,716	+3,936.364%
2023-03-03	4.2730	4.4790	4.2720	4.4740	+4.827%	455,908	+3,869.602%
2023-03-02	4.1600	4.3720	4.1600	4.2680	-1.908%	383,396	+4,061.200%
2023-03-01	4.2890	4.3890	4.2060	4.3510	+1.969%	715,953	+3,981.820%
2023-02-28	4.1500	4.2830	4.1450	4.2670	+0.211%	814,702	+4,062.175%
2023-02-27	4.1180	4.3250	4.0690	4.2580	+0.829%	848,158	+4,070.972%
2023-02-24	4.4040	4.5500	4.2150	4.2230	-5.101%	426,952	+4,105.541%
2023-02-23	4.2800	4.5780	4.2800	4.4500	+2.369%	342,289	+3,891.011%
2023-02-22	4.3400	4.5200	4.2160	4.3470	-4.399%	641,136	+3,985.576%
2023-02-21	4.5000	4.6400	4.3450	4.5470	+3.036%	720,178	+3,805.872%
2023-02-20	4.4300	4.5080	4.3340	4.4130	+0.045%	378,731	+3,924.473%
2023-02-17	4.5910	4.5910	4.3540	4.4110	-1.386%	270,788	+3,926.298%
2023-02-16	4.6050	4.6420	4.3500	4.4730	+0.630%	667,344	+3,870.490%
2023-02-15	4.4100	4.6390	4.3010	4.4450	-3.243%	1,617,216	+3,895.501%
2023-02-14	4.8530	4.9040	4.5830	4.5940	-1.162%	664,825	+3,765.912%
2023-02-13	4.4110	4.7630	4.4110	4.6480	+1.286%	370,947	+3,720.998%
2023-02-10	5.0000	5.0000	4.4820	4.5890	-4.036%	708,753	+3,770.124%
2023-02-09	5.0780	5.0780	4.7510	4.7820	-2.746%	502,781	+3,613.927%
2023-02-08	4.7820	5.1800	4.7710	4.9170	+4.328%	1,159,590	+3,511.959%
2023-02-07	4.9070	4.9070	4.6730	4.7130	-3.244%	902,261	+3,668.300%
2023-02-06	4.9000	4.9750	4.8110	4.8710	-2.891%	610,141	+3,546.069%
2023-02-03	4.9810	5.0160	4.7610	5.0160	+0.040%	898,394	+3,440.670%
2023-02-02	4.7790	5.1140	4.7790	5.0140	+5.982%	1,885,003	+3,442.082%
2023-02-01	4.7800	5.0000	4.6830	4.7310	-0.253%	866,194	+3,653.963%
2023-01-31	4.6200	4.7980	4.4490	4.7430	+2.574%	935,670	+3,644.466%
2023-01-30	4.2740	4.6830	4.2700	4.6240	+8.851%	1,700,597	+3,740.830%
2023-01-27	4.0700	4.2630	4.0680	4.2480	+3.863%	1,393,796	+4,080.791%
2023-01-26	3.9800	4.1500	3.9800	4.0900	+0.590%	470,536	+4,242.298%
2023-01-25	4.1640	4.1640	4.0230	4.0660	-2.354%	422,887	+4,267.929%
2023-01-24	3.9110	4.3000	3.9110	4.1640	+7.625%	1,023,036	+4,165.130%
2023-01-23	3.9010	3.9060	3.7930	3.8690	+1.816%	376,878	+4,490.333%
2023-01-20	3.7800	3.8580	3.6800	3.8000	+1.877%	1,279,871	+4,573.684%
2023-01-19	4.2000	4.2000	3.7200	3.7300	-9.202%	677,039	+4,661.394%
2023-01-18	3.8430	4.1850	3.8430	4.1080	+2.829%	489,446	+4,223.272%
2023-01-17	4.0290	4.0690	3.8140	3.9950	+3.820%	624,781	+4,345.557%
2023-01-16	4.0500	4.0870	3.8020	3.8480	-6.941%	1,882,847	+4,515.385%
2023-01-13	4.0600	4.2910	4.0430	4.1350	+2.351%	563,714	+4,195.042%
2023-01-12	3.7330	4.1500	3.7330	4.0400	+3.990%	569,521	+4,296.040%
2023-01-11	3.7230	3.9240	3.7210	3.8850	+4.044%	483,367	+4,471.429%
2023-01-10	3.8150	3.8220	3.6680	3.7340	-1.086%	644,236	+4,656.294%
2023-01-09	3.5370	3.8500	3.5370	3.7750	+6.159%	939,124	+4,604.636%
2023-01-06	3.5030	3.6010	3.4010	3.5560	+0.794%	488,203	+4,894.376%
2023-01-05	3.6000	3.7360	3.5000	3.5280	-4.597%	491,442	+4,934.014%
2023-01-04	3.6000	3.6980	3.5840	3.6980	+2.751%	567,513	+4,702.596%
2023-01-03	3.4250	3.7200	3.4250	3.5990	+2.623%	484,144	+4,834.704%
2022-12-30	3.5410	3.5780	3.4510	3.5070	-1.599%	313,719	+4,964.157%
2022-12-29	3.5300	3.5740	3.3320	3.5640	+5.226%	696,198	+4,883.165%
2022-12-28	3.4300	3.5110	3.3450	3.3870	-1.626%	520,573	+5,143.578%
2022-12-23	3.4090	3.4630	3.3940	3.4430	+1.205%	149,203	+5,058.292%
2022-12-22	3.4580	3.5790	3.3780	3.4020	-2.073%	772,643	+5,120.459%
2022-12-21	3.5000	3.6370	3.3840	3.4740	-1.975%	918,668	+5,012.263%
2022-12-20	3.7000	3.8060	3.5200	3.5440	-4.757%	1,117,172	+4,911.287%
2022-12-19	3.5000	3.8490	3.5000	3.7210	+3.562%	639,994	+4,672.911%
2022-12-16	3.7410	3.7410	3.5100	3.5930	-1.400%	1,001,731	+4,842.945%
2022-12-15	3.8310	3.8310	3.6000	3.6440	-8.258%	531,461	+4,773.765%
2022-12-13	3.8330	4.0920	3.6900	3.9720	+2.477%	1,273,420	+4,371.299%
2022-12-12	3.7360	3.9070	3.6110	3.8760	+3.085%	447,551	+4,482.043%
2022-12-09	3.5620	3.8800	3.5620	3.7600	+2.229%	555,940	+4,623.404%
2022-12-08	3.6000	3.7310	3.5360	3.6780	+2.423%	515,965	+4,728.711%
2022-12-07	3.6500	3.7190	3.5590	3.5910	-3.208%	667,045	+4,845.698%
2022-12-06	3.8430	3.9210	3.7100	3.7100	-5.091%	1,299,660	+4,687.062%
2022-12-05	3.8560	4.0030	3.8560	3.9090	+0.566%	988,497	+4,443.361%
2022-12-02	3.7280	4.0260	3.7280	3.8870	+0.387%	731,967	+4,469.076%
2022-12-01	3.8780	4.0570	3.8090	3.8720	+0.650%	970,590	+4,486.777%
2022-11-30	3.7040	4.0420	3.6710	3.8470	+5.745%	1,463,280	+4,516.584%
2022-11-29	3.9510	3.9510	3.6330	3.6380	-6.043%	1,214,396	+4,781.803%
2022-11-28	3.7100	4.1700	3.6490	3.8720	+4.226%	1,681,845	+4,486.777%
2022-11-25	3.9300	3.9300	3.6020	3.7150	-5.615%	788,679	+4,680.619%

.dark-mode .TdzXN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TdzXN8{ color: #333333; background-color: white; border: 2px solid #333333; }CWRCERES POWER HOLDINGS PLCstock LSE

CWR
CERES POWER HOLDINGS PLC
stock LSE