Ceres Power Holdings plc (CPWHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:45PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 2.6700 | 2.9500 | 2.6700 | 2.9500 | 2.9500 | 16,700 |
| 23 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 22 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 21 May 2024 | 2.5700 | 2.5700 | 2.4000 | 2.4000 | 2.4000 | 1,000 |
| 20 May 2024 | 2.5900 | 2.5900 | 2.4500 | 2.4500 | 2.4500 | 4,500 |
| 17 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 16 May 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2300 | 2.2300 | 10,500 |
| 15 May 2024 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | 2.2600 | 7,900 |
| 14 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 13 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 10 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 500 |
| 09 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 08 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 07 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 06 May 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 3,300 |
| 03 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 02 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 01 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 30 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 29 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 26 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 25 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 500 |
| 24 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,000 |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| 19 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 17 Apr 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 700 |
| 16 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 200 |
| 15 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 4,300 |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 200 |
| 11 Apr 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 3,800 |
| 10 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 100 |
| 09 Apr 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 10,200 |
| 08 Apr 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 3,300 |
| 05 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 400 |
| 04 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 7,000 |
| 03 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 02 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 01 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 28 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 500 |
| 27 Mar 2024 | 1.6500 | 1.8200 | 1.6500 | 1.8200 | 1.8200 | 3,400 |
| 26 Mar 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 6,200 |
| 25 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,000 |
| 22 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 300 |
| 21 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| 20 Mar 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 1,100 |
| 19 Mar 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7300 | 1.7300 | 300 |
| 18 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 15 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
| 14 Mar 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 1,300 |
| 13 Mar 2024 | 1.9900 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 400 |
| 12 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 400 |
| 11 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 08 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 4,000 |
| 07 Mar 2024 | 2.2500 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 4,000 |
| 06 Mar 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 1,400 |
| 05 Mar 2024 | 2.1500 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 1,400 |
| 04 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 100 |
| 01 Mar 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 900 |
| 29 Feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2,500 |
| 28 Feb 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 19,100 |
| 27 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 23 Feb 2024 | 2.0600 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 4,200 |
| 22 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 200 |
| 21 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 20 Feb 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 5,700 |
| 16 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 15 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 100 |
| 14 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 13 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 12 Feb 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3100 | 2.3100 | 1,500 |
| 09 Feb 2024 | 2.2100 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 2,500 |
| 08 Feb 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 5,000 |
| 07 Feb 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 3,100 |
| 06 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 05 Feb 2024 | 2.6200 | 2.6200 | 2.4900 | 2.5500 | 2.5500 | 7,200 |
| 02 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 200 |
| 01 Feb 2024 | 2.8300 | 2.8300 | 2.7200 | 2.7400 | 2.7400 | 4,800 |
| 31 Jan 2024 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | 5,100 |
| 30 Jan 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 200 |
| 29 Jan 2024 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | 2.6800 | 300 |
| 26 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 25 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 1,200 |
| 24 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 100 |
| 23 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 22 Jan 2024 | 2.8000 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 500 |
| 19 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 18 Jan 2024 | 2.4500 | 2.6500 | 2.4500 | 2.6300 | 2.6300 | 29,900 |
| 17 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 16 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 300 |
| 12 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| 11 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 10 Jan 2024 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 3,800 |
| 09 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 08 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 05 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 03 Jan 2024 | 2.2000 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.