Ceres Power Holdings Plc (CFJA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065 | 0.877785280216 | 0.7405 | 0.8845 | 0.7195 | 60272 | 0.82125919 | DE |
| 4 | -0.1755 | -19.0243902439 | 0.9225 | 0.954 | 0.696 | 46250 | 0.82365679 | DE |
| 12 | -1.3109999 | -63.702622143 | 2.0579999 | 2.338 | 0.696 | 41275 | 1.20797619 | DE |
| 26 | -1.555 | -67.5499565595 | 2.302 | 3.722 | 0.696 | 32336 | 1.74521498 | DE |
| 52 | -0.872 | -53.860407659 | 1.619 | 3.722 | 0.696 | 23472 | 1.88673372 | DE |
| 156 | -7.998 | -91.4579759863 | 8.745 | 9.875 | 0.696 | 22989 | 2.10204721 | DE |
| 260 | -13.093 | -94.6026011561 | 13.84 | 14.19 | 0.696 | 19937 | 2.27646243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 0.742 | -0.0635 | -7.88 | 0.8075 | 0.81 | 0.7195 | 79591 |
| 1742592420 | 0.8055 | -0.058 | -6.72 | 0.861 | 0.875 | 0.7295 | 63495 |
| 1742506020 | 0.8635 | -0.0195 | -2.21 | 0.882 | 0.882 | 0.844 | 32582 |
| 1742419620 | 0.883 | 0.0695 | 8.54 | 0.8305 | 0.8845 | 0.8129999 | 41858 |
| 1742333220 | 0.8135 | 0.0435 | 5.65 | 0.7845 | 0.85 | 0.7815 | 124527 |
| 1742246820 | 0.77 | 0.026 | 3.49 | 0.7405 | 0.786 | 0.7265 | 38896 |
| 1741987620 | 0.744 | 0.0365 | 5.16 | 0.7185 | 0.752 | 0.7075 | 17947 |
| 1741901220 | 0.7075 | -0.019 | -2.62 | 0.7235 | 0.747 | 0.7075 | 10828 |
| 1741814820 | 0.7265 | 0.0085 | 1.18 | 0.728 | 0.7514999 | 0.7005 | 16781 |
| 1741728420 | 0.718 | -0.014 | -1.91 | 0.73 | 0.7435 | 0.6959999 | 28340 |
| 1741642020 | 0.732 | -0.0255 | -3.37 | 0.744 | 0.7584999 | 0.726 | 25852 |
| 1741382820 | 0.7574999 | 0.007 | 0.93 | 0.75 | 0.759 | 0.7325 | 17374 |
| 1741296420 | 0.7504999 | -0.042 | -5.30 | 0.8045 | 0.8139999 | 0.7504999 | 35311 |
| 1741210020 | 0.7925 | -0.0125 | -1.55 | 0.8125 | 0.832 | 0.777 | 40289 |
| 1741123620 | 0.805 | -0.0615 | -7.10 | 0.8615 | 0.8735 | 0.7895 | 48945 |
| 1741037220 | 0.8665 | -0.0075 | -0.86 | 0.877 | 0.894 | 0.85 | 49640 |
| 1740778020 | 0.874 | 0.0315 | 3.74 | 0.856 | 0.9025 | 0.85 | 81633 |
| 1740691620 | 0.8425 | -0.0455 | -5.12 | 0.892 | 0.911 | 0.834 | 54747 |
| 1740605220 | 0.888 | 0.049 | 5.84 | 0.842 | 0.895 | 0.842 | 57576 |
| 1740518820 | 0.839 | -0.0515 | -5.78 | 0.875 | 0.891 | 0.8285 | 76060 |
| 1740432420 | 0.8905 | -0.0555 | -5.87 | 0.9225 | 0.954 | 0.8785 | 62318 |
| 1740173220 | 0.946 | -0.0395 | -4.01 | 0.9615 | 1.046 | 0.924 | 186809 |
| 1740086820 | 0.9855 | -0.5905 | -37.47 | 1.611 | 1.611 | 0.85 | 465035 |
| 1740000420 | 1.576 | -0.04 | -2.72 | 1.62 | 1.6379999 | 1.575 | 14573 |
| 1739914020 | 1.62 | 0.02 | 1.00 | 1.6 | 1.668 | 1.598 | 18433 |
| 1739827620 | 1.604 | -0.08 | -4.52 | 1.658 | 1.727 | 1.604 | 18910 |
| 1739568420 | 1.68 | -0.02 | -1.41 | 1.716 | 1.716 | 1.65 | 20171 |
| 1739482020 | 1.704 | 0 | 0.12 | 1.711 | 1.725 | 1.666 | 10757 |
| 1739395620 | 1.702 | -0.04 | -2.24 | 1.768 | 1.77 | 1.675 | 21426 |
| 1739309220 | 1.741 | -0.04 | -2.36 | 1.78 | 1.78 | 1.737 | 11015 |
| 1739222820 | 1.783 | 0.06 | 3.66 | 1.727 | 1.815 | 1.727 | 15123 |
| 1738963620 | 1.72 | -0.03 | -1.77 | 1.737 | 1.812 | 1.72 | 9373 |
| 1738877220 | 1.751 | 0.04 | 2.10 | 1.809 | 1.809 | 1.745 | 10152 |
| 1738790820 | 1.715 | -0.12 | -6.28 | 1.786 | 1.819 | 1.715 | 15133 |
| 1738704420 | 1.83 | 0.07 | 4.10 | 1.775 | 1.83 | 1.775 | 5965 |
| 1738618020 | 1.758 | -0.13 | -6.93 | 1.78 | 1.802 | 1.748 | 27630 |
| 1738358820 | 1.889 | 0.14 | 8.00 | 1.717 | 1.91 | 1.717 | 88859 |
| 1738272420 | 1.749 | 0.08 | 4.67 | 1.752 | 1.764 | 1.667 | 51451 |
| 1738186020 | 1.671 | -0.02 | -1.07 | 1.701 | 1.885 | 1.629 | 36356 |
| 1738099620 | 1.689 | -0.02 | -1.23 | 1.679 | 1.748 | 1.6399999 | 34939 |
| 1738013220 | 1.71 | -0.05 | -2.68 | 1.759 | 1.759 | 1.689 | 49364 |
| 1737754020 | 1.757 | -0.05 | -2.98 | 1.781 | 1.852 | 1.747 | 90818 |
| 1737667620 | 1.811 | -0.03 | -1.58 | 1.821 | 1.834 | 1.78 | 28929 |
| 1737581220 | 1.84 | -0.06 | -3.16 | 1.954 | 1.954 | 1.84 | 16827 |
| 1737494820 | 1.9 | -0.02 | -1.14 | 1.923 | 1.942 | 1.9 | 15510 |
| 1737408420 | 1.922 | -0.07 | -3.27 | 1.99 | 1.992 | 1.922 | 11678 |
| 1737149220 | 1.987 | 0.02 | 1.22 | 1.982 | 1.987 | 1.949 | 5424 |
| 1737062820 | 1.963 | -0.06 | -2.92 | 2.0059999 | 2.0419999 | 1.958 | 32314 |
| 1736976420 | 2.0219999 | 0.11 | 5.53 | 1.904 | 2.0219999 | 1.904 | 10590 |
| 1736890020 | 1.916 | -0.07 | -3.48 | 1.999 | 2.012 | 1.916 | 6673 |
| 1736803620 | 1.985 | -0.05 | -2.31 | 1.98 | 2.184 | 1.951 | 27395 |
| 1736544420 | 2.032 | -0.02 | -1.07 | 2.0459999 | 2.052 | 2.0219999 | 18199 |
| 1736458020 | 2.0539999 | -0.05 | -2.19 | 2.0539999 | 2.068 | 2.0259999 | 7575 |
| 1736371620 | 2.1 | -0.07 | -3.40 | 2.172 | 2.224 | 2.0699999 | 7298 |
| 1736285220 | 2.174 | -0.14 | -6.13 | 2.338 | 2.338 | 2.172 | 19350 |
| 1736198820 | 2.3159999 | 0.17 | 8.02 | 2.138 | 2.3159999 | 2.138 | 21716 |
| 1735939620 | 2.144 | 0.01 | 0.28 | 2.104 | 2.186 | 2.094 | 10586 |
| 1735853220 | 2.138 | 0.11 | 5.53 | 2.0779999 | 2.15 | 2.056 | 10613 |
| 1735594020 | 2.0259999 | -0.08 | -3.62 | 2.0579999 | 2.096 | 2.024 | 15960 |
| 1735334820 | 2.102 | 0.05 | 2.34 | 2.0619999 | 2.104 | 2.0619999 | 13774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
