LON:CWR

Ceres Power Stock Chart and Price History

GBX 665.60

-1.00 (-0.15%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: 658.55
▼
693
50-Day Range: 585
▼
780.20
52-Week Range: 481.20
▼
1,283.93

Volume: 712,370 shs
Average Volume: 1.07 million shs
Market Capitalization: £1.27 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

Ceres Power (LON:CWR) Price Performance

5 Day Performance: +0.64%
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

Time Frame

Start Date

End Date

Export to Excel

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

This page was last updated on 5/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources