Shares Magazine
65.85p-5.70 (-7.97%)21 Mar 2025, 16:43
Ceres Power Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 69.70p | 76.50p | 61.55p | 65.85p | 3,912,156 |
| Mar 20, 2025 | 73.05p | 76.00p | 70.29p | 71.55p | 1,511,823 |
| Mar 19, 2025 | 68.10p | 74.70p | 66.20p | 73.30p | 1,138,322 |
| Mar 18, 2025 | 65.15p | 73.10p | 65.00p | 69.20p | 2,202,510 |
| Mar 17, 2025 | 60.60p | 65.90p | 58.15p | 65.15p | 1,263,531 |
| Mar 14, 2025 | 62.05p | 62.95p | 58.05p | 61.90p | 965,006 |
| Mar 13, 2025 | 59.30p | 61.50p | 58.70p | 59.50p | 630,095 |
| Mar 12, 2025 | 59.75p | 61.24p | 59.00p | 60.50p | 486,897 |
| Mar 11, 2025 | 60.00p | 63.15p | 59.05p | 59.60p | 761,546 |
| Mar 10, 2025 | 60.00p | 64.05p | 60.00p | 61.10p | 620,198 |
| Mar 7, 2025 | 62.00p | 64.35p | 61.25p | 62.65p | 871,074 |
| Mar 6, 2025 | 65.00p | 68.04p | 62.45p | 63.10p | 1,182,707 |
| Mar 5, 2025 | 66.60p | 69.49p | 65.20p | 66.00p | 1,284,705 |
| Mar 4, 2025 | 73.70p | 73.95p | 65.70p | 66.00p | 1,033,094 |
| Mar 3, 2025 | 73.80p | 74.95p | 69.74p | 70.30p | 1,097,221 |
| Feb 28, 2025 | 66.90p | 74.70p | 66.35p | 73.80p | 1,983,640 |
| Feb 27, 2025 | 72.00p | 74.95p | 68.13p | 70.05p | 2,700,248 |
| Feb 26, 2025 | 68.00p | 75.00p | 68.00p | 71.00p | 2,263,475 |
| Feb 25, 2025 | 72.95p | 73.85p | 68.95p | 69.60p | 2,024,816 |
| Feb 24, 2025 | 75.30p | 79.65p | 72.85p | 73.40p | 1,793,489 |
| Feb 21, 2025 | 82.20p | 86.95p | 76.70p | 78.20p | 3,848,670 |
| Feb 20, 2025 | 90.00p | 90.00p | 68.05p | 80.55p | 8,976,911 |
| Feb 19, 2025 | 133.00p | 136.60p | 130.00p | 131.00p | 597,504 |
| Feb 18, 2025 | 137.40p | 138.00p | 129.30p | 135.60p | 698,949 |
| Feb 17, 2025 | 137.20p | 143.20p | 132.50p | 133.30p | 670,168 |
| Feb 14, 2025 | 139.00p | 144.70p | 137.00p | 137.00p | 384,786 |
| Feb 13, 2025 | 138.80p | 144.94p | 137.10p | 140.90p | 487,308 |
| Feb 12, 2025 | 147.10p | 152.23p | 138.80p | 139.30p | 1,044,844 |
| Feb 11, 2025 | 148.30p | 153.90p | 146.00p | 146.10p | 505,751 |
| Feb 10, 2025 | 146.50p | 151.90p | 143.50p | 149.90p | 632,125 |
| Feb 7, 2025 | 145.00p | 151.00p | 143.50p | 145.00p | 1,175,396 |
| Feb 6, 2025 | 147.10p | 153.63p | 146.20p | 146.20p | 336,954 |
| Feb 5, 2025 | 150.70p | 152.50p | 144.39p | 148.00p | 359,978 |
| Feb 4, 2025 | 145.00p | 152.00p | 145.00p | 150.70p | 494,611 |
| Feb 3, 2025 | 148.50p | 151.60p | 144.50p | 147.30p | 943,042 |
| Jan 31, 2025 | 145.70p | 161.00p | 141.70p | 156.10p | 1,474,543 |
| Jan 30, 2025 | 142.30p | 149.20p | 139.40p | 144.70p | 2,152,266 |
| Jan 29, 2025 | 146.40p | 159.90p | 136.50p | 136.50p | 3,468,002 |
| Jan 28, 2025 | 138.80p | 148.10p | 137.70p | 139.70p | 962,700 |
| Jan 27, 2025 | 145.00p | 147.20p | 140.00p | 143.60p | 702,354 |
| Jan 24, 2025 | 148.00p | 157.80p | 146.30p | 146.30p | 800,323 |
| Jan 23, 2025 | 157.50p | 165.72p | 149.10p | 150.90p | 530,276 |
| Jan 22, 2025 | 162.30p | 167.20p | 156.45p | 157.40p | 983,928 |
| Jan 21, 2025 | 166.00p | 169.15p | 161.47p | 162.70p | 576,713 |
| Jan 20, 2025 | 166.70p | 167.90p | 161.90p | 164.40p | 657,571 |
| Jan 17, 2025 | 170.20p | 171.80p | 165.60p | 166.40p | 797,943 |
| Jan 16, 2025 | 169.60p | 172.90p | 164.80p | 167.00p | 530,798 |
| Jan 15, 2025 | 162.70p | 171.00p | 160.10p | 168.00p | 467,882 |
| Jan 14, 2025 | 164.00p | 169.50p | 162.00p | 162.20p | 495,197 |
| Jan 13, 2025 | 173.90p | 180.34p | 164.10p | 165.10p | 509,600 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.