Ceres Power Holdings Plc (CWR.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.889 | -6.26524741082 | 173.8 | 176.4 | 160.342 | 19262 | 166.36459588 | DE |
| 4 | -2.089 | -1.26606060606 | 165 | 193.8 | 160.342 | 15523 | 172.68767394 | DE |
| 12 | -57.089 | -25.9495454545 | 220 | 227.802 | 155.5 | 32157 | 175.33792172 | DE |
| 26 | -42.089 | -20.5312195122 | 205 | 310.852 | 155.5 | 39255 | 210.55044381 | DE |
| 52 | -46.289 | -22.1266730402 | 209.2 | 310.852 | 126.3 | 37492 | 197.87885022 | DE |
| 156 | -472.089 | -74.3447244094 | 635 | 842.29 | 126.3 | 28321 | 282.56897467 | DE |
| 260 | -190.089 | -53.8495750708 | 353 | 1626 | 126.3 | 30142 | 463.09837752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 167.3 | 0.8 | 0.48 | 172 | 172 | 166.198 | 19716 |
| 1737044940 | 166.5 | -1 | -0.60 | 167.69999 | 171.1 | 165.61 | 3114 |
| 1736955300 | 167.5 | 4.4 | 2.70 | 162.1 | 170.3 | 160.342 | 40988 |
| 1736869080 | 163.1 | -2.7 | -1.63 | 164 | 170.1 | 163.1 | 17429 |
| 1736782500 | 165.8 | -2.4 | -1.43 | 173.8 | 176.4 | 165.017 | 15061 |
| 1736524020 | 168.2 | -4.6 | -2.66 | 172 | 180.6 | 168.2 | 8181 |
| 1736439600 | 172.8 | -1.5 | -0.86 | 172 | 175.3 | 169.8 | 1159 |
| 1736353620 | 174.3 | -6.7 | -3.70 | 181 | 188.8 | 173.324 | 5961 |
| 1736264400 | 181 | -7.4 | -3.93 | 190.1 | 193.8 | 180.4 | 12272 |
| 1736180880 | 188.4 | 10.3 | 5.78 | 180 | 190.7 | 178.9 | 19566 |
| 1735918500 | 178.1 | 2.6 | 1.48 | 180 | 180 | 174.5 | 34768 |
| 1735832160 | 175.5 | 4.8 | 2.81 | 170.1 | 176 | 170.1 | 8492 |
| 1735662660 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 0 |
| 1735576260 | 170.7 | -1.5 | -0.87 | 170.1 | 171.94 | 167.5 | 9251 |
| 1735313700 | 172.2 | -1.9 | -1.09 | 170.9 | 175.85 | 170.9 | 10137 |
| 1735057680 | 174.1 | 0 | 0.00 | 174.1 | 174.1 | 174.1 | 0 |
| 1734971280 | 174.1 | 11 | 6.74 | 165 | 176.202 | 163.3 | 26745 |
| 1734712200 | 163.1 | -7.8 | -4.56 | 165 | 169.2 | 157.8 | 63748 |
| 1734622440 | 170.9 | 0 | 0.00 | 184.8 | 184.8 | 165.9 | 11819 |
| 1734536340 | 170.9 | 2.1 | 1.24 | 169.2 | 181.8 | 169.2 | 26080 |
| 1734449880 | 168.8 | 1.1 | 0.66 | 169 | 169.59 | 164.94 | 9931 |
| 1734366420 | 167.69999 | 0.8 | 0.48 | 166.9 | 168.2 | 163.3 | 19301 |
| 1734104460 | 166.9 | -5.5 | -3.19 | 173.4 | 174.3 | 166.9 | 2468 |
| 1734020880 | 172.4 | 2.1 | 1.23 | 170.5 | 173.798 | 169.8 | 5985 |
| 1733931060 | 170.3 | -1.9 | -1.10 | 174.9 | 174.9 | 169 | 2920 |
| 1733848080 | 172.2 | -0.4 | -0.23 | 170.3 | 174.081 | 167.66999 | 97537 |
| 1733761860 | 172.6 | 3.4 | 2.01 | 165 | 172.6 | 165 | 19555 |
| 1733495700 | 169.2 | 4.8 | 2.92 | 161.8 | 169.2 | 161.8 | 30246 |
| 1733416140 | 164.4 | -1 | -0.60 | 160.19999 | 167.4 | 160.19999 | 20646 |
| 1733326500 | 165.4 | -0.4 | -0.24 | 167.3 | 167.3 | 161.19999 | 23589 |
| 1733239800 | 165.8 | 1.2 | 0.73 | 166.1 | 169.8 | 161.4 | 46686 |
| 1733156940 | 164.6 | -1.7 | -1.02 | 165 | 167.1 | 162.794 | 7048 |
| 1732897620 | 166.3 | 0.2 | 0.12 | 170.9 | 170.9 | 164.15199 | 11807 |
| 1732808160 | 166.1 | 3.4 | 2.09 | 162.69999 | 166.9 | 162.69999 | 1385 |
| 1732721820 | 162.69999 | 1.5 | 0.93 | 158.9 | 164.07499 | 158.9 | 20031 |
| 1732638480 | 161.19999 | -8.9 | -5.23 | 170.9 | 170.9 | 160.364 | 9746 |
| 1732548840 | 170.1 | 14.6 | 9.39 | 162.9 | 170.1 | 160.8 | 29012 |
| 1732289460 | 155.5 | -7.2 | -4.43 | 165 | 165 | 155.5 | 14404 |
| 1732203480 | 162.69999 | 0.6 | 0.37 | 165.8 | 169.6 | 157.19 | 169900 |
| 1732120140 | 162.1 | -7.3 | -4.31 | 162.9 | 174.7 | 161.505 | 58821 |
| 1732033620 | 169.4 | -5.1 | -2.92 | 178.9 | 178.9 | 168 | 33076 |
| 1731947580 | 174.5 | 6.3 | 3.75 | 170.1 | 177.404 | 170.1 | 45621 |
| 1731688080 | 168.2 | -4.8 | -2.77 | 173 | 180.4 | 168.2 | 41778 |
| 1731598260 | 173 | -2.3 | -1.31 | 170.1 | 177.17 | 170.1 | 43698 |
| 1731511920 | 175.3 | 6.7 | 3.97 | 165 | 175.3 | 165 | 75459 |
| 1731428820 | 168.6 | -7.8 | -4.42 | 181 | 181 | 168.6 | 90590 |
| 1731342540 | 176.4 | 4.2 | 2.44 | 181.2 | 190.7 | 176.4 | 138364 |
| 1731083160 | 172.2 | -9.6 | -5.28 | 185 | 186.242 | 172.2 | 74609 |
| 1730993820 | 181.8 | -12.7 | -6.53 | 182.5 | 185.4 | 174.25 | 16036 |
| 1730910480 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1730824080 | 194.5 | -3.6 | -1.82 | 195.1 | 198.7 | 194.5 | 11538 |
| 1730737740 | 198.1 | -4.4 | -2.17 | 205.2 | 210.1 | 195.327 | 4852 |
| 1730475300 | 202.5 | 3 | 1.50 | 200 | 205 | 198.9 | 46936 |
| 1730388900 | 199.5 | -15.4 | -7.17 | 213 | 220 | 199.3 | 13484 |
| 1730305440 | 214.9 | 4.6 | 2.19 | 208 | 227.802 | 206.426 | 104697 |
| 1730193840 | 210.3 | -13.4 | -5.99 | 225 | 225 | 206.992 | 39115 |
| 1730132940 | 223.7 | -7.4 | -3.20 | 220 | 226.762 | 215.2 | 21119 |
| 1729869960 | 231.1 | 8.2 | 3.68 | 227.3 | 231.1 | 219.82 | 29438 |
| 1729783680 | 222.9 | -2.1 | -0.93 | 230.1 | 231.3 | 220.55 | 26194 |
| 1729697340 | 225 | -3.2 | -1.40 | 224 | 233.2 | 224 | 9860 |
| 1729610340 | 228.2 | -0.2 | -0.09 | 230.1 | 237.742 | 225.314 | 10256 |
| 1729524420 | 228.4 | -2.7 | -1.17 | 224 | 239.5 | 224 | 12808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
