LSE - Delayed Quote GBp
Ceres Power Holdings plc (CWR.L)
68.30
-0.60
(-0.87%)
At close: May 9 at 4:35:01 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 69.35 | 72.69 | 67.64 | 68.30 | 68.30 | 756,142 |
| May 8, 2025 | 60.45 | 71.55 | 60.45 | 68.90 | 68.90 | 1,577,112 |
| May 7, 2025 | 61.00 | 63.95 | 60.56 | 63.10 | 63.10 | 508,809 |
| May 6, 2025 | 60.00 | 62.95 | 58.80 | 61.90 | 61.90 | 474,509 |
| May 2, 2025 | 58.55 | 61.90 | 58.55 | 60.80 | 60.80 | 485,962 |
| May 1, 2025 | 59.10 | 60.95 | 57.30 | 58.50 | 58.50 | 412,413 |
| Apr 30, 2025 | 59.90 | 59.90 | 56.21 | 58.00 | 58.00 | 530,214 |
| Apr 29, 2025 | 57.60 | 61.00 | 57.30 | 57.30 | 57.30 | 348,418 |
| Apr 28, 2025 | 61.00 | 61.25 | 58.45 | 59.10 | 59.10 | 436,802 |
| Apr 25, 2025 | 60.00 | 61.95 | 58.93 | 59.75 | 59.75 | 857,959 |
| Apr 24, 2025 | 56.55 | 60.00 | 56.10 | 58.95 | 58.95 | 453,214 |
| Apr 23, 2025 | 55.90 | 58.35 | 54.05 | 57.20 | 57.20 | 1,020,771 |
| Apr 22, 2025 | 56.40 | 57.87 | 53.60 | 53.60 | 53.60 | 980,710 |
| Apr 17, 2025 | 56.60 | 60.80 | 56.30 | 57.60 | 57.60 | 645,849 |
| Apr 16, 2025 | 59.00 | 62.05 | 57.25 | 58.25 | 58.25 | 898,543 |
| Apr 15, 2025 | 59.95 | 62.18 | 56.05 | 61.55 | 61.55 | 1,763,295 |
| Apr 14, 2025 | 56.85 | 60.50 | 53.75 | 58.25 | 58.25 | 801,752 |
| Apr 11, 2025 | 55.90 | 58.05 | 53.35 | 55.10 | 55.10 | 714,888 |
| Apr 10, 2025 | 55.00 | 62.41 | 55.00 | 57.00 | 57.00 | 1,090,184 |
| Apr 9, 2025 | 58.00 | 58.00 | 51.10 | 52.10 | 52.10 | 1,648,510 |
| Apr 8, 2025 | 56.75 | 61.25 | 53.90 | 58.60 | 58.60 | 1,880,049 |
| Apr 7, 2025 | 48.00 | 58.02 | 44.00 | 55.80 | 55.80 | 2,662,593 |
| Apr 4, 2025 | 52.40 | 53.45 | 46.83 | 47.94 | 47.94 | 1,840,142 |
| Apr 3, 2025 | 53.90 | 55.95 | 52.60 | 52.60 | 52.60 | 988,451 |
| Apr 2, 2025 | 55.50 | 55.90 | 53.20 | 55.70 | 55.70 | 931,943 |
| Apr 1, 2025 | 55.50 | 55.50 | 51.95 | 55.00 | 55.00 | 1,279,384 |
| Mar 31, 2025 | 55.05 | 56.80 | 52.00 | 53.80 | 53.80 | 981,074 |
| Mar 28, 2025 | 59.70 | 59.95 | 54.25 | 55.00 | 55.00 | 2,075,391 |
| Mar 27, 2025 | 63.20 | 64.00 | 57.20 | 57.20 | 57.20 | 1,373,280 |
| Mar 26, 2025 | 60.50 | 63.50 | 60.45 | 60.70 | 60.70 | 936,432 |
| Mar 25, 2025 | 60.00 | 64.95 | 60.00 | 62.55 | 62.55 | 1,521,506 |
| Mar 24, 2025 | 67.00 | 67.00 | 60.70 | 60.70 | 60.70 | 1,498,813 |
| Mar 21, 2025 | 69.70 | 76.50 | 61.55 | 65.85 | 65.85 | 3,912,156 |
| Mar 20, 2025 | 73.05 | 76.00 | 70.29 | 71.55 | 71.55 | 1,511,823 |
| Mar 19, 2025 | 68.10 | 74.70 | 66.20 | 73.30 | 73.30 | 1,138,322 |
| Mar 18, 2025 | 65.15 | 73.10 | 65.00 | 69.20 | 69.20 | 2,202,510 |
| Mar 17, 2025 | 60.60 | 65.90 | 58.15 | 65.15 | 65.15 | 1,263,531 |
| Mar 14, 2025 | 62.05 | 62.95 | 58.05 | 61.90 | 61.90 | 965,006 |
| Mar 13, 2025 | 59.30 | 61.50 | 58.70 | 59.50 | 59.50 | 630,095 |
| Mar 12, 2025 | 59.75 | 61.24 | 59.00 | 60.50 | 60.50 | 486,897 |
| Mar 11, 2025 | 60.00 | 63.15 | 59.05 | 59.60 | 59.60 | 761,546 |
| Mar 10, 2025 | 60.00 | 64.05 | 60.00 | 61.10 | 61.10 | 620,198 |
| Mar 7, 2025 | 62.00 | 64.35 | 61.25 | 62.65 | 62.65 | 871,074 |
| Mar 6, 2025 | 65.00 | 68.04 | 62.45 | 63.10 | 63.10 | 1,182,707 |
| Mar 5, 2025 | 66.60 | 69.49 | 65.20 | 66.00 | 66.00 | 1,284,705 |
| Mar 4, 2025 | 73.70 | 73.95 | 65.70 | 66.00 | 66.00 | 1,033,094 |
| Mar 3, 2025 | 73.80 | 74.95 | 69.74 | 70.30 | 70.30 | 1,097,221 |
| Feb 28, 2025 | 66.90 | 74.70 | 66.35 | 73.80 | 73.80 | 1,983,640 |
| Feb 27, 2025 | 72.00 | 74.95 | 68.13 | 70.05 | 70.05 | 2,700,248 |
| Feb 26, 2025 | 68.00 | 75.00 | 68.00 | 71.00 | 71.00 | 2,263,475 |
| Feb 25, 2025 | 72.95 | 73.85 | 68.95 | 69.60 | 69.60 | 2,024,816 |
| Feb 24, 2025 | 75.30 | 79.65 | 72.85 | 73.40 | 73.40 | 1,793,489 |
| Feb 21, 2025 | 82.20 | 86.95 | 76.70 | 78.20 | 78.20 | 3,848,670 |
| Feb 20, 2025 | 90.00 | 90.00 | 68.05 | 80.55 | 80.55 | 8,976,911 |
| Feb 19, 2025 | 133.00 | 136.60 | 130.00 | 131.00 | 131.00 | 597,504 |
| Feb 18, 2025 | 137.40 | 138.00 | 129.30 | 135.60 | 135.60 | 698,949 |
| Feb 17, 2025 | 137.20 | 143.20 | 132.50 | 133.30 | 133.30 | 670,168 |
| Feb 14, 2025 | 139.00 | 144.70 | 137.00 | 137.00 | 137.00 | 384,786 |
| Feb 13, 2025 | 138.80 | 144.95 | 137.10 | 140.90 | 140.90 | 487,308 |
| Feb 12, 2025 | 147.10 | 152.23 | 138.80 | 139.30 | 139.30 | 1,044,844 |
| Feb 11, 2025 | 148.30 | 153.90 | 146.00 | 146.10 | 146.10 | 505,751 |
| Feb 10, 2025 | 146.50 | 151.90 | 143.50 | 149.90 | 149.90 | 632,125 |
| Feb 7, 2025 | 145.00 | 151.00 | 143.50 | 145.00 | 145.00 | 1,175,396 |
| Feb 6, 2025 | 147.10 | 153.63 | 146.20 | 146.20 | 146.20 | 336,954 |
| Feb 5, 2025 | 150.70 | 152.50 | 144.39 | 148.00 | 148.00 | 359,978 |
| Feb 4, 2025 | 145.00 | 152.00 | 145.00 | 150.70 | 150.70 | 494,611 |
| Feb 3, 2025 | 148.50 | 151.60 | 144.50 | 147.30 | 147.30 | 943,042 |
| Jan 31, 2025 | 145.70 | 161.00 | 141.70 | 156.10 | 156.10 | 1,474,543 |
| Jan 30, 2025 | 142.30 | 149.20 | 139.40 | 144.70 | 144.70 | 2,152,266 |
| Jan 29, 2025 | 146.40 | 159.90 | 136.50 | 136.50 | 136.50 | 3,468,002 |
| Jan 28, 2025 | 138.80 | 148.10 | 137.70 | 139.70 | 139.70 | 962,700 |
| Jan 27, 2025 | 145.00 | 147.20 | 140.00 | 143.60 | 143.60 | 702,354 |
| Jan 24, 2025 | 148.00 | 157.80 | 146.30 | 146.30 | 146.30 | 800,323 |
| Jan 23, 2025 | 157.50 | 165.72 | 149.10 | 150.90 | 150.90 | 530,276 |
| Jan 22, 2025 | 162.30 | 167.20 | 156.45 | 157.40 | 157.40 | 983,928 |
| Jan 21, 2025 | 166.00 | 169.15 | 161.47 | 162.70 | 162.70 | 576,713 |
| Jan 20, 2025 | 166.70 | 167.90 | 161.90 | 164.40 | 164.40 | 657,571 |
| Jan 17, 2025 | 170.20 | 171.80 | 165.60 | 166.40 | 166.40 | 797,943 |
| Jan 16, 2025 | 169.60 | 172.90 | 164.80 | 167.00 | 167.00 | 530,798 |
| Jan 15, 2025 | 162.70 | 171.00 | 160.10 | 168.00 | 168.00 | 467,882 |
| Jan 14, 2025 | 164.00 | 169.50 | 162.00 | 162.20 | 162.20 | 495,197 |
| Jan 13, 2025 | 173.90 | 180.34 | 164.10 | 165.10 | 165.10 | 509,600 |
| Jan 10, 2025 | 172.00 | 177.20 | 168.00 | 168.60 | 168.60 | 424,494 |
| Jan 9, 2025 | 170.00 | 179.71 | 169.40 | 173.30 | 173.30 | 336,186 |
| Jan 8, 2025 | 181.00 | 189.90 | 171.80 | 173.50 | 173.50 | 448,322 |
| Jan 7, 2025 | 190.00 | 195.65 | 180.00 | 182.30 | 182.30 | 526,528 |
| Jan 6, 2025 | 180.00 | 190.80 | 178.70 | 188.20 | 188.20 | 560,418 |
| Jan 3, 2025 | 180.00 | 180.00 | 172.84 | 179.50 | 179.50 | 285,163 |
| Jan 2, 2025 | 170.00 | 176.80 | 170.00 | 176.60 | 176.60 | 352,973 |
| Dec 31, 2024 | 167.00 | 173.00 | 167.00 | 171.00 | 171.00 | 213,530 |
| Dec 30, 2024 | 171.40 | 172.90 | 167.20 | 168.00 | 168.00 | 371,673 |
| Dec 27, 2024 | 172.80 | 177.18 | 170.80 | 172.70 | 172.70 | 330,389 |
| Dec 24, 2024 | 182.00 | 182.60 | 172.00 | 172.80 | 172.80 | 182,296 |
| Dec 23, 2024 | 163.50 | 176.38 | 162.04 | 173.40 | 173.40 | 540,075 |
| Dec 20, 2024 | 165.00 | 172.60 | 158.50 | 164.90 | 164.90 | 4,105,065 |
| Dec 19, 2024 | 171.60 | 175.10 | 165.20 | 166.50 | 166.50 | 800,790 |
| Dec 18, 2024 | 172.30 | 182.50 | 169.00 | 175.50 | 175.50 | 914,358 |
| Dec 17, 2024 | 167.00 | 169.90 | 164.70 | 169.30 | 169.30 | 534,822 |
| Dec 16, 2024 | 167.30 | 168.90 | 163.00 | 167.00 | 167.00 | 523,553 |
| Dec 13, 2024 | 173.50 | 174.20 | 167.20 | 168.10 | 168.10 | 687,892 |
| Dec 12, 2024 | 169.00 | 174.87 | 169.00 | 173.50 | 173.50 | 521,012 |
| Dec 11, 2024 | 172.70 | 174.90 | 165.90 | 170.70 | 170.70 | 257,852 |
| Dec 10, 2024 | 170.30 | 172.00 | 167.20 | 171.60 | 171.60 | 272,266 |
| Dec 9, 2024 | 166.80 | 173.80 | 165.89 | 171.00 | 171.00 | 577,149 |
| Dec 6, 2024 | 161.80 | 169.20 | 161.80 | 166.10 | 166.10 | 332,020 |
| Dec 5, 2024 | 161.60 | 168.50 | 161.60 | 164.70 | 164.70 | 434,948 |
| Dec 4, 2024 | 166.00 | 167.10 | 159.00 | 163.30 | 163.30 | 650,487 |
| Dec 3, 2024 | 166.00 | 169.80 | 161.80 | 163.00 | 163.00 | 868,138 |
| Dec 2, 2024 | 164.40 | 167.10 | 162.00 | 164.40 | 164.40 | 518,246 |
| Nov 29, 2024 | 168.90 | 169.90 | 163.20 | 166.10 | 166.10 | 227,326 |
| Nov 28, 2024 | 162.80 | 170.90 | 161.10 | 165.10 | 165.10 | 572,161 |
| Nov 27, 2024 | 159.50 | 168.00 | 158.00 | 162.80 | 162.80 | 312,530 |
| Nov 26, 2024 | 172.10 | 172.10 | 159.50 | 159.50 | 159.50 | 749,835 |
| Nov 25, 2024 | 164.00 | 170.70 | 160.10 | 166.60 | 166.60 | 662,636 |
| Nov 22, 2024 | 165.00 | 165.20 | 156.10 | 162.30 | 162.30 | 650,905 |
| Nov 21, 2024 | 168.00 | 169.60 | 157.20 | 160.70 | 160.70 | 537,435 |
| Nov 20, 2024 | 162.90 | 174.60 | 160.00 | 161.70 | 161.70 | 882,292 |
| Nov 19, 2024 | 178.90 | 178.90 | 167.40 | 168.00 | 168.00 | 521,561 |
| Nov 18, 2024 | 172.80 | 177.80 | 169.20 | 174.10 | 174.10 | 865,011 |
| Nov 15, 2024 | 173.00 | 181.20 | 170.61 | 176.00 | 176.00 | 670,843 |
| Nov 14, 2024 | 170.00 | 179.80 | 170.00 | 174.10 | 174.10 | 602,649 |
| Nov 13, 2024 | 165.00 | 177.00 | 163.30 | 176.40 | 176.40 | 651,135 |
| Nov 12, 2024 | 180.00 | 184.98 | 168.30 | 168.30 | 168.30 | 990,532 |
| Nov 11, 2024 | 181.30 | 190.80 | 177.70 | 180.00 | 180.00 | 1,679,154 |
| Nov 8, 2024 | 185.00 | 187.35 | 171.57 | 172.30 | 172.30 | 862,504 |
| Nov 7, 2024 | 184.00 | 185.80 | 173.60 | 182.50 | 182.50 | 1,102,111 |
| Nov 6, 2024 | 193.20 | 197.20 | 177.40 | 184.20 | 184.20 | 1,519,753 |
| Nov 5, 2024 | 195.10 | 200.00 | 194.60 | 194.70 | 194.70 | 501,007 |
| Nov 4, 2024 | 200.20 | 204.80 | 194.90 | 196.40 | 196.40 | 421,883 |
| Nov 1, 2024 | 200.00 | 204.80 | 198.10 | 201.00 | 201.00 | 508,744 |
| Oct 31, 2024 | 213.00 | 220.40 | 198.80 | 200.20 | 200.20 | 909,218 |
| Oct 30, 2024 | 208.00 | 228.26 | 205.20 | 212.40 | 212.40 | 1,548,753 |
| Oct 29, 2024 | 225.00 | 226.00 | 206.20 | 208.80 | 208.80 | 710,897 |
| Oct 28, 2024 | 220.00 | 228.40 | 214.00 | 224.20 | 224.20 | 426,889 |
| Oct 25, 2024 | 226.40 | 229.80 | 218.80 | 221.60 | 221.60 | 350,210 |
| Oct 24, 2024 | 230.00 | 233.15 | 219.40 | 221.40 | 221.40 | 1,186,101 |
| Oct 23, 2024 | 226.20 | 237.20 | 225.00 | 228.80 | 228.80 | 355,352 |
| Oct 22, 2024 | 230.00 | 239.80 | 224.60 | 229.00 | 229.00 | 257,267 |
| Oct 21, 2024 | 224.80 | 245.00 | 224.40 | 226.40 | 226.40 | 1,064,219 |
| Oct 18, 2024 | 224.80 | 237.80 | 224.00 | 230.60 | 230.60 | 1,634,527 |
| Oct 17, 2024 | 232.00 | 241.60 | 225.90 | 230.20 | 230.20 | 1,228,297 |
| Oct 16, 2024 | 241.96 | 239.97 | 225.40 | 225.60 | 225.60 | 979,097 |
| Oct 15, 2024 | 253.40 | 263.80 | 240.00 | 240.00 | 240.00 | 578,447 |
| Oct 14, 2024 | 267.00 | 269.60 | 253.60 | 255.20 | 255.20 | 824,477 |
| Oct 11, 2024 | 274.80 | 282.60 | 266.40 | 268.00 | 268.00 | 5,047,082 |
| Oct 10, 2024 | 295.00 | 300.80 | 285.00 | 285.00 | 285.00 | 1,531,167 |
| Oct 9, 2024 | 301.00 | 301.00 | 287.40 | 293.40 | 293.40 | 1,500,430 |
| Oct 8, 2024 | 308.00 | 308.00 | 294.50 | 298.20 | 298.20 | 1,064,730 |
| Oct 7, 2024 | 284.20 | 312.00 | 282.29 | 303.00 | 303.00 | 2,404,357 |
| Oct 4, 2024 | 270.00 | 287.39 | 270.00 | 284.20 | 284.20 | 1,040,460 |
| Oct 3, 2024 | 272.00 | 281.60 | 262.00 | 273.00 | 273.00 | 2,648,183 |
| Oct 2, 2024 | 261.20 | 275.60 | 261.20 | 263.80 | 263.80 | 1,075,558 |
| Oct 1, 2024 | 293.00 | 294.80 | 258.40 | 269.80 | 269.80 | 1,482,131 |
| Sep 30, 2024 | 255.00 | 291.39 | 252.60 | 281.20 | 281.20 | 2,496,967 |
| Sep 27, 2024 | 213.00 | 256.80 | 210.00 | 253.40 | 253.40 | 3,855,592 |
| Sep 26, 2024 | 195.00 | 204.60 | 194.10 | 200.20 | 200.20 | 558,964 |
| Sep 25, 2024 | 191.10 | 195.90 | 190.00 | 193.90 | 193.90 | 187,562 |
| Sep 24, 2024 | 192.00 | 198.10 | 190.26 | 191.00 | 191.00 | 331,374 |
| Sep 23, 2024 | 195.00 | 197.00 | 189.70 | 192.10 | 192.10 | 148,677 |
| Sep 20, 2024 | 198.00 | 201.00 | 190.60 | 190.60 | 190.60 | 474,619 |
| Sep 19, 2024 | 195.10 | 200.00 | 193.30 | 199.20 | 199.20 | 344,920 |
| Sep 18, 2024 | 193.00 | 199.80 | 190.00 | 195.10 | 195.10 | 347,540 |
| Sep 17, 2024 | 200.00 | 200.00 | 193.00 | 193.80 | 193.80 | 272,459 |
| Sep 16, 2024 | 196.00 | 197.40 | 190.00 | 193.00 | 193.00 | 264,206 |
| Sep 13, 2024 | 187.00 | 194.88 | 187.00 | 194.50 | 194.50 | 343,936 |
| Sep 12, 2024 | 190.50 | 193.90 | 181.10 | 187.00 | 187.00 | 393,776 |
| Sep 11, 2024 | 180.00 | 189.70 | 180.00 | 180.80 | 180.80 | 136,472 |
| Sep 10, 2024 | 184.90 | 189.90 | 180.00 | 180.70 | 180.70 | 195,363 |
| Sep 9, 2024 | 186.20 | 195.80 | 182.30 | 185.30 | 185.30 | 180,760 |
| Sep 6, 2024 | 192.50 | 195.80 | 185.00 | 185.00 | 185.00 | 291,380 |
| Sep 5, 2024 | 185.10 | 195.10 | 185.10 | 192.10 | 192.10 | 470,302 |
| Sep 4, 2024 | 178.00 | 191.87 | 175.20 | 187.60 | 187.60 | 470,151 |
| Sep 3, 2024 | 186.50 | 189.90 | 178.40 | 178.40 | 178.40 | 300,647 |
| Sep 2, 2024 | 183.00 | 191.90 | 182.90 | 185.90 | 185.90 | 265,075 |
| Aug 30, 2024 | 183.00 | 192.50 | 183.00 | 186.30 | 186.30 | 241,328 |
| Aug 29, 2024 | 194.70 | 195.20 | 186.10 | 187.80 | 187.80 | 99,067 |
| Aug 28, 2024 | 189.00 | 195.90 | 185.50 | 186.60 | 186.60 | 365,483 |
| Aug 27, 2024 | 190.10 | 199.90 | 189.00 | 190.00 | 190.00 | 237,058 |
| Aug 23, 2024 | 189.50 | 199.00 | 188.50 | 194.70 | 194.70 | 406,932 |
| Aug 22, 2024 | 189.00 | 197.80 | 187.25 | 189.50 | 189.50 | 366,060 |
| Aug 21, 2024 | 190.00 | 196.50 | 184.70 | 191.80 | 191.80 | 552,208 |
| Aug 20, 2024 | 200.00 | 205.20 | 187.40 | 189.00 | 189.00 | 721,004 |
| Aug 19, 2024 | 190.40 | 199.90 | 188.30 | 199.00 | 199.00 | 570,248 |
| Aug 16, 2024 | 188.10 | 195.90 | 187.99 | 188.10 | 188.10 | 376,186 |
| Aug 15, 2024 | 190.10 | 195.70 | 189.40 | 190.50 | 190.50 | 180,074 |
| Aug 14, 2024 | 196.00 | 198.00 | 189.80 | 190.70 | 190.70 | 374,142 |
| Aug 13, 2024 | 192.50 | 199.70 | 191.38 | 193.00 | 193.00 | 394,104 |
| Aug 12, 2024 | 192.30 | 200.99 | 187.70 | 192.50 | 192.50 | 292,133 |
| Aug 9, 2024 | 195.00 | 202.80 | 188.00 | 188.00 | 188.00 | 347,981 |
| Aug 8, 2024 | 195.00 | 205.78 | 185.80 | 189.50 | 189.50 | 709,711 |
| Aug 7, 2024 | 205.00 | 213.60 | 195.00 | 195.60 | 195.60 | 570,396 |
| Aug 6, 2024 | 203.80 | 215.00 | 199.00 | 204.80 | 204.80 | 955,492 |
| Aug 5, 2024 | 197.00 | 200.80 | 185.00 | 196.00 | 196.00 | 744,341 |
| Aug 2, 2024 | 213.60 | 213.80 | 201.00 | 206.20 | 206.20 | 593,652 |
| Aug 1, 2024 | 215.00 | 226.40 | 210.80 | 212.00 | 212.00 | 547,321 |
| Jul 31, 2024 | 207.00 | 219.80 | 206.20 | 212.60 | 212.60 | 427,286 |
| Jul 30, 2024 | 205.00 | 219.80 | 203.00 | 206.80 | 206.80 | 323,636 |
| Jul 29, 2024 | 220.00 | 227.60 | 202.80 | 206.20 | 206.20 | 778,684 |
| Jul 26, 2024 | 220.00 | 220.00 | 209.00 | 219.20 | 219.20 | 590,811 |
| Jul 25, 2024 | 197.80 | 218.00 | 197.80 | 215.60 | 215.60 | 654,374 |
| Jul 24, 2024 | 208.00 | 216.00 | 199.60 | 206.20 | 206.20 | 345,140 |
| Jul 23, 2024 | 209.00 | 220.00 | 202.00 | 212.60 | 212.60 | 941,632 |
| Jul 22, 2024 | 210.00 | 223.00 | 198.07 | 200.00 | 200.00 | 2,043,699 |
| Jul 19, 2024 | 184.00 | 199.60 | 167.80 | 186.10 | 186.10 | 1,248,528 |
| Jul 18, 2024 | 186.40 | 199.80 | 184.00 | 186.00 | 186.00 | 320,981 |
| Jul 17, 2024 | 196.50 | 208.80 | 185.30 | 187.70 | 187.70 | 380,975 |
| Jul 16, 2024 | 202.00 | 211.80 | 196.00 | 196.00 | 196.00 | 250,133 |
| Jul 15, 2024 | 210.00 | 219.80 | 201.20 | 202.40 | 202.40 | 302,479 |
| Jul 12, 2024 | 205.00 | 210.20 | 198.70 | 209.20 | 209.20 | 390,978 |
| Jul 11, 2024 | 203.00 | 204.68 | 196.60 | 201.80 | 201.80 | 407,531 |
| Jul 10, 2024 | 185.00 | 202.00 | 185.00 | 198.50 | 198.50 | 292,027 |
| Jul 9, 2024 | 199.60 | 199.60 | 186.10 | 187.90 | 187.90 | 389,528 |
| Jul 8, 2024 | 199.80 | 199.80 | 190.50 | 192.10 | 192.10 | 165,178 |
| Jul 5, 2024 | 188.00 | 203.80 | 188.00 | 191.10 | 191.10 | 313,770 |
| Jul 4, 2024 | 208.00 | 209.80 | 189.70 | 194.70 | 194.70 | 468,003 |
| Jul 3, 2024 | 193.50 | 209.40 | 186.61 | 201.60 | 201.60 | 309,620 |
| Jul 2, 2024 | 190.00 | 197.50 | 186.10 | 189.70 | 189.70 | 328,858 |
| Jul 1, 2024 | 176.30 | 190.70 | 176.00 | 190.70 | 190.70 | 326,117 |
| Jun 28, 2024 | 183.00 | 183.00 | 172.10 | 177.20 | 177.20 | 394,672 |
| Jun 27, 2024 | 175.60 | 178.90 | 173.30 | 177.60 | 177.60 | 439,056 |
| Jun 26, 2024 | 188.10 | 188.89 | 172.30 | 174.50 | 174.50 | 6,565,972 |
| Jun 25, 2024 | 185.20 | 189.90 | 181.10 | 184.40 | 184.40 | 148,027 |
| Jun 24, 2024 | 181.60 | 191.80 | 176.00 | 185.50 | 185.50 | 302,797 |
| Jun 21, 2024 | 180.00 | 185.90 | 175.00 | 178.00 | 178.00 | 356,734 |
| Jun 20, 2024 | 180.80 | 185.80 | 173.80 | 176.30 | 176.30 | 387,761 |
| Jun 19, 2024 | 182.00 | 185.90 | 175.00 | 177.30 | 177.30 | 183,899 |
| Jun 18, 2024 | 181.70 | 185.90 | 170.20 | 181.20 | 181.20 | 1,196,801 |
| Jun 17, 2024 | 186.90 | 188.00 | 175.80 | 175.80 | 175.80 | 453,646 |
| Jun 14, 2024 | 180.20 | 197.60 | 179.90 | 181.80 | 181.80 | 407,796 |
| Jun 13, 2024 | 182.40 | 198.90 | 182.20 | 189.20 | 189.20 | 631,049 |
| Jun 12, 2024 | 187.50 | 201.40 | 187.20 | 191.20 | 191.20 | 485,607 |
| Jun 11, 2024 | 220.00 | 220.00 | 190.00 | 191.30 | 191.30 | 483,983 |
| Jun 10, 2024 | 205.00 | 219.80 | 201.40 | 211.60 | 211.60 | 439,992 |
| Jun 7, 2024 | 210.40 | 229.80 | 209.21 | 209.80 | 209.80 | 530,689 |
| Jun 6, 2024 | 219.00 | 229.80 | 215.00 | 215.80 | 215.80 | 342,252 |
| Jun 5, 2024 | 217.20 | 240.00 | 216.83 | 217.00 | 217.00 | 476,462 |
| Jun 4, 2024 | 224.00 | 236.60 | 224.00 | 224.00 | 224.00 | 1,188,358 |
| Jun 3, 2024 | 216.80 | 229.58 | 216.80 | 217.80 | 217.80 | 415,352 |
| May 31, 2024 | 228.80 | 234.80 | 216.80 | 216.80 | 216.80 | 5,302,409 |
| May 30, 2024 | 234.80 | 237.80 | 210.00 | 231.00 | 231.00 | 393,647 |
| May 29, 2024 | 224.40 | 232.60 | 205.40 | 232.60 | 232.60 | 518,104 |
| May 28, 2024 | 228.60 | 240.40 | 208.63 | 215.20 | 215.20 | 1,345,807 |
| May 24, 2024 | 218.80 | 230.00 | 208.00 | 230.00 | 230.00 | 513,649 |
| May 23, 2024 | 192.60 | 224.80 | 187.60 | 221.60 | 221.60 | 825,633 |
| May 22, 2024 | 199.00 | 202.20 | 193.99 | 202.20 | 202.20 | 377,226 |
| May 21, 2024 | 195.00 | 196.30 | 184.20 | 195.30 | 195.30 | 256,689 |
| May 20, 2024 | 192.80 | 200.00 | 188.99 | 189.60 | 189.60 | 358,012 |
| May 17, 2024 | 198.20 | 198.20 | 184.10 | 193.00 | 193.00 | 937,298 |
| May 16, 2024 | 185.00 | 200.00 | 185.00 | 192.80 | 192.80 | 554,586 |
| May 15, 2024 | 179.00 | 194.10 | 178.00 | 184.40 | 184.40 | 467,445 |
| May 14, 2024 | 177.00 | 191.60 | 175.80 | 185.40 | 185.40 | 616,288 |
| May 13, 2024 | 178.00 | 180.50 | 175.00 | 178.50 | 178.50 | 261,019 |
| May 10, 2024 | 185.00 | 190.00 | 176.50 | 178.70 | 178.70 | 600,850 |
| May 9, 2024 | 179.80 | 184.30 | 175.10 | 184.20 | 184.20 | 425,291 |
Related Tickers
AFC.L AFC Energy plc
10.00
+2.04%
VLX.L Volex plc
259.00
+0.39%
LUCE.L Luceco plc
143.00
+0.28%
IES.L Invinity Energy Systems plc
12.75
+6.25%
IKA.L Ilika plc
37.00
0.00%
006400.KS Samsung SDI Co., Ltd.
170,400.00
-1.05%
PCELL.ST PowerCell Sweden AB (publ)
24.18
-0.90%
LR.PA Legrand SA
103.05
0.00%
POLA Polar Power, Inc.
1.8500
-6.57%
GWH ESS Tech, Inc.
2.2500
+2.27%