Ceres Power (LON:CWR) Price Performance
- 1 Month
Performance - -12.07%
- 3 Month
Performance - +18.12%
- Year-To-Date
Performance - -33.21%
- 1 Year
Performance - -31.73%
Ceres Power (LON CWR) Stock Chart for Wednesday, May, 18, 2022
Charts Provided by TradingView.
Ceres Power (LON:CWR) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/17/2022 | GBX 662.80 | GBX 666.60 +0.57% | GBX 687.60 | GBX 651.60 | 732,718 shs | £1.27 billion |
05/16/2022 | GBX 661.40 | GBX 662.80 +0.21% | GBX 687.16 | GBX 650.20 | 816,156 shs | £1.27 billion |
05/13/2022 | GBX 585 | GBX 661.40 +13.06% | GBX 663.80 | GBX 594.40 | 1.30 million shs | £1.26 billion |
05/12/2022 | GBX 642.40 | GBX 585 -8.94% | GBX 624.05 | GBX 551 | 1.55 million shs | £1.12 billion |
05/11/2022 | GBX 621.60 | GBX 642.40 +3.35% | GBX 650.20 | GBX 610 | 534,911 shs | £1.23 billion |
05/10/2022 | GBX 634.20 | GBX 621.60 -1.99% | GBX 656 | GBX 612.20 | 576,892 shs | £1.19 billion |
05/09/2022 | GBX 690.80 | GBX 634.20 -8.19% | GBX 687.20 | GBX 628.40 | 653,211 shs | £1.21 billion |
05/06/2022 | GBX 731.80 | GBX 690.80 -5.60% | GBX 710 | GBX 669.80 | 1.09 million shs | £1.32 billion |
05/05/2022 | GBX 670 | GBX 731.80 +9.22% | GBX 748.20 | GBX 675 | 2.20 million shs | £1.40 billion |
05/04/2022 | GBX 670 | GBX 670 | GBX 691.80 | GBX 651.20 | 527,847 shs | £1.28 billion |
|
05/03/2022 | GBX 745 | GBX 670 -10.07% | GBX 738.98 | GBX 668.40 | 1.33 million shs | £1.28 billion |
05/02/2022 | GBX 745 | GBX 745 | GBX 780.60 | GBX 676 | 1.52 million shs | £1.42 billion |
04/29/2022 | GBX 680 | GBX 745 +9.56% | GBX 780.60 | GBX 676 | 1.40 million shs | £1.42 billion |
04/28/2022 | GBX 681.40 | GBX 680 -0.21% | GBX 700.20 | GBX 663.88 | 573,130 shs | £1.30 billion |
04/27/2022 | GBX 691 | GBX 681.40 -1.39% | GBX 701.03 | GBX 664.01 | 666,669 shs | £1.30 billion |
04/26/2022 | GBX 709.40 | GBX 691 -2.59% | GBX 730.80 | GBX 689.40 | 570,180 shs | £1.32 billion |
04/25/2022 | GBX 695.40 | GBX 709.40 +2.01% | GBX 715 | GBX 672 | 801,693 shs | £1.35 billion |
04/22/2022 | GBX 749.67 | GBX 695.40 -7.24% | GBX 719.87 | GBX 685.80 | 476,873 shs | £1.33 billion |
04/21/2022 | GBX 756.80 | GBX 749.67 -0.94% | GBX 766.58 | GBX 722.60 | 509,337 shs | £1.43 billion |
04/20/2022 | GBX 747.20 | GBX 756.80 +1.28% | GBX 780.60 | GBX 734.40 | 693,536 shs | £1.44 billion |
04/19/2022 | GBX 757 | GBX 747.20 -1.29% | GBX 765 | GBX 710.45 | 614,066 shs | £1.43 billion |
04/18/2022 | GBX 757 | GBX 757 | GBX 770.86 | GBX 747.60 | 519,602 shs | £1.44 billion |
04/15/2022 | GBX 757 | GBX 757 | GBX 770.86 | GBX 747.60 | 519,602 shs | £1.44 billion |
04/14/2022 | GBX 762 | GBX 757 -0.66% | GBX 770.86 | GBX 747.60 | 306,694 shs | £1.44 billion |
04/13/2022 | GBX 760 | GBX 762 +0.26% | GBX 770 | GBX 730.20 | 561,232 shs | £1.45 billion |
04/12/2022 | GBX 747.69 | GBX 760 +1.65% | GBX 779.60 | GBX 741.33 | 597,441 shs | £1.45 billion |
04/11/2022 | GBX 768.80 | GBX 747.69 -2.75% | GBX 771.60 | GBX 739 | 871,058 shs | £1.43 billion |
04/08/2022 | GBX 747.40 | GBX 776.64 +3.91% | GBX 792.60 | GBX 752.16 | 615,040 shs | £1.48 billion |
04/07/2022 | GBX 746.40 | GBX 747.40 +0.13% | GBX 793 | GBX 742.99 | 529,668 shs | £1.43 billion |
04/06/2022 | GBX 780.20 | GBX 746.40 -4.33% | GBX 816.80 | GBX 739.20 | 628,229 shs | £1.42 billion |
04/05/2022 | GBX 775 | GBX 780.20 +0.67% | GBX 843.20 | GBX 768.40 | 1.17 million shs | £1.49 billion |
04/04/2022 | GBX 745.40 | GBX 775 +3.97% | GBX 777.60 | GBX 721.40 | 747,555 shs | £1.48 billion |
04/01/2022 | GBX 738 | GBX 745.40 +1.00% | GBX 765.71 | GBX 713.51 | 711,460 shs | £1.42 billion |
03/31/2022 | GBX 758 | GBX 738 -2.64% | GBX 771.73 | GBX 723.50 | 516,763 shs | £1.41 billion |
03/30/2022 | GBX 734.50 | GBX 758 +3.20% | GBX 760 | GBX 730.20 | 556,313 shs | £1.45 billion |
03/29/2022 | GBX 719.50 | GBX 734.50 +2.08% | GBX 736.50 | GBX 709.50 | 515,213 shs | £1.40 billion |
03/28/2022 | GBX 747 | GBX 719.50 -3.68% | GBX 754.35 | GBX 700.50 | 688,867 shs | £1.37 billion |
03/25/2022 | GBX 741 | GBX 747 +0.81% | GBX 784.50 | GBX 735 | 694,766 shs | £1.42 billion |
03/24/2022 | GBX 740 | GBX 741 +0.14% | GBX 750 | GBX 718.50 | 450,079 shs | £1.41 billion |
03/23/2022 | GBX 749.50 | GBX 740 -1.27% | GBX 762 | GBX 730 | 751,108 shs | £1.41 billion |
03/22/2022 | GBX 723 | GBX 749.50 +3.67% | GBX 749.50 | GBX 711 | 546,093 shs | £1.43 billion |
03/21/2022 | GBX 736 | GBX 723 -1.77% | GBX 754 | GBX 704 | 492,488 shs | £1.38 billion |
03/18/2022 | GBX 707 | GBX 737 +4.24% | GBX 743 | GBX 681.50 | 907,354 shs | £1.41 billion |
03/18/2022 | GBX 707 | GBX 737 +4.24% | GBX 743 | GBX 681.50 | 907,354 shs | £1.41 billion |
03/17/2022 | GBX 749.14 | GBX 707 -5.63% | GBX 788.50 | GBX 675.50 | 1.77 million shs | £1.35 billion |
03/16/2022 | GBX 731 | GBX 749.14 +2.48% | GBX 768.76 | GBX 717.30 | 872,172 shs | £1.43 billion |
03/15/2022 | GBX 760 | GBX 731 -3.82% | GBX 759 | GBX 694 | 988,637 shs | £1.39 billion |
03/14/2022 | GBX 769.50 | GBX 760 -1.23% | GBX 802.25 | GBX 742.50 | 656,756 shs | £1.45 billion |
03/11/2022 | GBX 740.50 | GBX 769.50 +3.92% | GBX 805 | GBX 730 | 975,997 shs | £1.47 billion |
03/10/2022 | GBX 784.50 | GBX 740.50 -5.61% | GBX 804.50 | GBX 723.50 | 1.54 million shs | £1.41 billion |
03/09/2022 | GBX 754 | GBX 784.50 +4.05% | GBX 823.79 | GBX 747.50 | 1.61 million shs | £1.50 billion |
03/08/2022 | GBX 579.59 | GBX 754 +30.09% | GBX 763 | GBX 646 | 1.67 million shs | £1.44 billion |
03/07/2022 | GBX 606.50 | GBX 579.59 -4.44% | GBX 687 | GBX 576.50 | 888,820 shs | £1.11 billion |
03/04/2022 | GBX 624 | GBX 606.50 -2.80% | GBX 655 | GBX 602.50 | 654,411 shs | £1.16 billion |
03/03/2022 | GBX 669.50 | GBX 624 -6.80% | GBX 682.50 | GBX 618.50 | 898,302 shs | £1.19 billion |
03/02/2022 | GBX 646.50 | GBX 669.50 +3.56% | GBX 723 | GBX 626.83 | 1.23 million shs | £1.28 billion |
03/01/2022 | GBX 712 | GBX 646.50 -9.20% | GBX 749.05 | GBX 640.50 | 2.16 million shs | £1.23 billion |
02/28/2022 | GBX 629 | GBX 712 +13.20% | GBX 726.10 | GBX 600 | 2.60 million shs | £1.36 billion |
02/25/2022 | GBX 565 | GBX 629 +11.33% | GBX 644 | GBX 556 | 2.29 million shs | £1.20 billion |
02/24/2022 | GBX 527.50 | GBX 565 +7.11% | GBX 573.50 | GBX 481.20 | 2.07 million shs | £1.08 billion |
02/23/2022 | GBX 531.50 | GBX 527.50 -0.75% | GBX 552 | GBX 523 | 573,592 shs | £1.01 billion |
02/22/2022 | GBX 533.50 | GBX 531.50 -0.37% | GBX 552.20 | GBX 494.36 | 773,779 shs | £1.01 billion |
02/21/2022 | GBX 563.50 | GBX 533.50 -5.32% | GBX 571.50 | GBX 517.50 | 930,238 shs | £1.02 billion |
02/18/2022 | GBX 582 | GBX 563.50 -3.18% | GBX 586.20 | GBX 560 | 654,255 shs | £1.07 billion |
02/17/2022 | GBX 598 | GBX 582 -2.68% | GBX 609.50 | GBX 579 | 548,298 shs | £1.11 billion |