Ceres Power Holdings plc CWR
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 412,60+5,00 (+%1,23)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 412,60 | +%1,23 | GBp 409,40 | GBp 424,40 | GBp 396,76 | 1,28M |
| 2026-09-30 | GBp 407,60 | +%3,72 | GBp 395,40 | GBp 420,40 | GBp 393,40 | 3,41M |
| 2026-09-29 | GBp 393,00 | +%1,34 | GBp 393,60 | GBp 410,20 | GBp 383,40 | 1,75M |
| 2026-09-28 | GBp 387,80 | -%7,18 | GBp 416,20 | GBp 416,20 | GBp 382,80 | 2,07M |
| 2026-09-25 | GBp 417,80 | +%7,51 | GBp 397,80 | GBp 417,80 | GBp 388,66 | 3,01M |
| 2026-09-24 | GBp 388,60 | -%10,50 | GBp 428,80 | GBp 435,20 | GBp 388,60 | 5,13M |
| 2026-09-23 | GBp 434,20 | +%0,46 | GBp 415,40 | GBp 476,00 | GBp 400,00 | 4,96M |
| 2026-09-22 | GBp 432,20 | +%1,69 | GBp 435,00 | GBp 435,60 | GBp 410,20 | 1,26M |
| 2026-09-21 | GBp 425,00 | +%3,66 | GBp 413,20 | GBp 427,20 | GBp 400,16 | 1,41M |
| 2026-09-18 | GBp 410,00 | +%6,00 | GBp 390,00 | GBp 411,00 | GBp 377,20 | 3,64M |
| 2026-09-17 | GBp 386,80 | +%2,76 | GBp 382,80 | GBp 394,60 | GBp 373,00 | 643,78K |
| 2026-09-16 | GBp 376,40 | +%4,79 | GBp 370,00 | GBp 388,21 | GBp 356,20 | 1,82M |
| 2026-09-15 | GBp 359,20 | -%2,55 | GBp 368,60 | GBp 384,80 | GBp 355,20 | 1,23M |
| 2026-09-14 | GBp 368,60 | -%9,92 | GBp 394,00 | GBp 402,40 | GBp 355,80 | 3,09M |
| 2026-09-11 | GBp 409,20 | +%0,94 | GBp 411,00 | GBp 416,80 | GBp 400,00 | 1,76M |
| 2026-09-10 | GBp 405,40 | -%5,06 | GBp 422,00 | GBp 430,20 | GBp 390,00 | 2,48M |
| 2026-09-09 | GBp 427,00 | -%0,70 | GBp 432,00 | GBp 442,80 | GBp 420,20 | 1,22M |
| 2026-09-08 | GBp 430,00 | +%2,82 | GBp 416,80 | GBp 430,00 | GBp 407,80 | 1,45M |
| 2026-09-07 | GBp 418,20 | +%4,24 | GBp 408,40 | GBp 430,00 | GBp 404,60 | 1,19M |
| 2026-09-04 | GBp 401,20 | -%0,89 | GBp 410,00 | GBp 417,60 | GBp 387,20 | 2,02M |
| 2026-09-03 | GBp 404,80 | +%12,44 | GBp 357,40 | GBp 404,80 | GBp 357,40 | 2,10M |
| 2026-09-02 | GBp 360,00 | -%0,72 | GBp 358,00 | GBp 365,12 | GBp 343,00 | 1,67M |
| 2026-09-01 | GBp 362,60 | -%7,69 | GBp 387,00 | GBp 393,60 | GBp 360,20 | 3,34M |
| 2026-08-28 | GBp 392,80 | -%2,72 | GBp 405,40 | GBp 418,00 | GBp 392,80 | 1,50M |
| 2026-08-27 | GBp 403,80 | +%0,15 | GBp 402,00 | GBp 421,36 | GBp 395,00 | 1,61M |
| 2026-08-26 | GBp 403,20 | -%1,90 | GBp 414,00 | GBp 420,00 | GBp 402,60 | 1,91M |
| 2026-08-25 | GBp 411,00 | +%0,88 | GBp 415,00 | GBp 419,21 | GBp 404,97 | 863,56K |
| 2026-08-24 | GBp 407,40 | +%0,10 | GBp 397,80 | GBp 412,20 | GBp 390,20 | 1,29M |
| 2026-08-21 | GBp 407,00 | +%1,55 | GBp 400,00 | GBp 411,40 | GBp 393,20 | 1,36M |
| 2026-08-20 | GBp 400,80 | -%4,11 | GBp 424,40 | GBp 429,40 | GBp 400,80 | 1,12M |
| 2026-08-19 | GBp 418,00 | +%1,51 | GBp 422,80 | GBp 440,00 | GBp 409,00 | 1,44M |
| 2026-08-18 | GBp 411,80 | -%4,85 | GBp 427,20 | GBp 435,00 | GBp 411,69 | 2,22M |
| 2026-08-17 | GBp 432,80 | -%1,37 | GBp 447,20 | GBp 447,20 | GBp 420,00 | 1,27M |
| 2026-08-14 | GBp 438,80 | -%6,99 | GBp 467,40 | GBp 479,60 | GBp 417,00 | 3,36M |
| 2026-08-13 | GBp 471,80 | -%2,72 | GBp 483,40 | GBp 496,60 | GBp 463,00 | 2,85M |
| 2026-08-12 | GBp 485,00 | +%11,75 | GBp 433,60 | GBp 489,72 | GBp 433,00 | 3,64M |
| 2026-08-11 | GBp 434,00 | +%2,94 | GBp 432,00 | GBp 443,00 | GBp 422,20 | 1,25M |
| 2026-08-10 | GBp 421,60 | +%0,05 | GBp 419,40 | GBp 441,40 | GBp 415,40 | 1,60M |
| 2026-08-07 | GBp 421,40 | -%0,85 | GBp 425,40 | GBp 438,20 | GBp 411,46 | 1,79M |
| 2026-08-06 | GBp 425,00 | +%7,21 | GBp 408,80 | GBp 440,80 | GBp 395,80 | 2,46M |
| 2026-08-05 | GBp 396,40 | +%4,65 | GBp 384,40 | GBp 399,00 | GBp 370,80 | 6,11M |
| 2026-08-04 | GBp 378,80 | +%1,28 | GBp 380,00 | GBp 395,40 | GBp 365,40 | 3,44M |
| 2026-08-03 | GBp 374,00 | +%7,78 | GBp 351,20 | GBp 374,00 | GBp 335,60 | 1,54M |
| 2026-07-31 | GBp 347,00 | -%0,06 | GBp 360,00 | GBp 390,00 | GBp 343,80 | 2,22M |
| 2026-07-30 | GBp 347,20 | +%13,24 | GBp 311,40 | GBp 348,00 | GBp 300,00 | 3,58M |
| 2026-07-29 | GBp 306,60 | -%3,22 | GBp 324,60 | GBp 350,00 | GBp 305,00 | 2,83M |
| 2026-07-28 | GBp 316,80 | -%13,87 | GBp 379,00 | GBp 379,00 | GBp 315,40 | 4,04M |
| 2026-07-27 | GBp 367,80 | -%4,22 | GBp 385,00 | GBp 403,40 | GBp 367,80 | 1,55M |
| 2026-07-24 | GBp 384,00 | -%4,10 | GBp 395,80 | GBp 398,60 | GBp 376,00 | 1,44M |
| 2026-07-23 | GBp 400,40 | -%2,34 | GBp 415,00 | GBp 420,04 | GBp 388,40 | 1,82M |
| 2026-07-22 | GBp 410,00 | +%3,69 | GBp 395,40 | GBp 412,58 | GBp 387,80 | 1,99M |
| 2026-07-21 | GBp 395,40 | +%12,59 | GBp 364,80 | GBp 400,00 | GBp 357,80 | 1,93M |
| 2026-07-20 | GBp 351,20 | -%4,46 | GBp 369,00 | GBp 379,20 | GBp 351,20 | 4,73M |
| 2026-07-17 | GBp 367,60 | -%3,42 | GBp 365,00 | GBp 376,60 | GBp 338,20 | 7,83M |
| 2026-07-16 | GBp 380,60 | -%10,36 | GBp 423,80 | GBp 427,20 | GBp 357,80 | 3,34M |
| 2026-07-15 | GBp 424,60 | +%0,52 | GBp 424,60 | GBp 440,00 | GBp 407,68 | 1,65M |
| 2026-07-14 | GBp 422,40 | -%5,97 | GBp 446,80 | GBp 452,00 | GBp 414,03 | 2,73M |
| 2026-07-13 | GBp 449,20 | -%2,52 | GBp 450,80 | GBp 468,80 | GBp 438,80 | 1,67M |
| 2026-07-10 | GBp 460,80 | -%2,46 | GBp 473,60 | GBp 487,80 | GBp 460,80 | 1,01M |
| 2026-07-09 | GBp 472,40 | +%3,82 | GBp 464,40 | GBp 481,40 | GBp 449,00 | 2,09M |
| 2026-07-08 | GBp 455,00 | -%7,48 | GBp 492,60 | GBp 503,00 | GBp 450,00 | 2,24M |
| 2026-07-07 | GBp 491,80 | -%3,95 | GBp 503,00 | GBp 512,00 | GBp 486,60 | 1,13M |
| 2026-07-06 | GBp 512,00 | -%2,85 | GBp 523,50 | GBp 529,50 | GBp 496,80 | 1,32M |
| 2026-07-03 | GBp 527,00 | +%1,05 | GBp 532,00 | GBp 541,31 | GBp 505,50 | 3,18M |
| 2026-07-02 | GBp 521,50 | -%1,42 | GBp 507,00 | GBp 550,00 | GBp 491,40 | 4,72M |
| 2026-07-01 | GBp 529,00 | +%3,83 | GBp 525,50 | GBp 542,50 | GBp 507,50 | 2,42M |
| 2026-06-30 | GBp 509,50 | +%7,44 | GBp 487,40 | GBp 516,50 | GBp 476,00 | 2,45M |
| 2026-06-29 | GBp 474,20 | +%5,10 | GBp 455,40 | GBp 483,32 | GBp 444,62 | 2,23M |
| 2026-06-26 | GBp 451,20 | -%11,36 | GBp 507,00 | GBp 507,00 | GBp 451,00 | 3,85M |
| 2026-06-25 | GBp 509,00 | -%10,62 | GBp 577,00 | GBp 577,00 | GBp 496,60 | 2,49M |
| 2026-06-24 | GBp 569,50 | -%5,79 | GBp 604,00 | GBp 615,00 | GBp 564,00 | 1,81M |
| 2026-06-23 | GBp 604,50 | -%10,64 | GBp 639,00 | GBp 652,00 | GBp 604,50 | 1,76M |
| 2026-06-22 | GBp 676,50 | +%3,36 | GBp 667,00 | GBp 700,00 | GBp 651,00 | 5,92M |
| 2026-06-19 | GBp 654,50 | +%14,32 | GBp 572,50 | GBp 654,50 | GBp 567,50 | 5,80M |
| 2026-06-18 | GBp 572,50 | -%0,09 | GBp 569,00 | GBp 579,50 | GBp 548,50 | 1,98M |
| 2026-06-17 | GBp 573,00 | -%0,61 | GBp 583,00 | GBp 588,00 | GBp 559,50 | 3,49M |
| 2026-06-16 | GBp 576,50 | -%3,43 | GBp 590,00 | GBp 597,00 | GBp 553,50 | 1,51M |
| 2026-06-15 | GBp 597,00 | +%1,02 | GBp 604,50 | GBp 617,50 | GBp 584,50 | 1,64M |
| 2026-06-12 | GBp 591,00 | +%6,01 | GBp 577,00 | GBp 604,50 | GBp 555,50 | 1,85M |
| 2026-06-11 | GBp 557,50 | -%2,45 | GBp 576,00 | GBp 578,00 | GBp 537,21 | 3,19M |
| 2026-06-10 | GBp 571,50 | -%6,23 | GBp 582,00 | GBp 612,00 | GBp 550,50 | 4,27M |
| 2026-06-09 | GBp 609,50 | -%6,23 | GBp 650,00 | GBp 664,50 | GBp 608,87 | 1,65M |
| 2026-06-08 | GBp 650,00 | -%3,70 | GBp 645,00 | GBp 678,50 | GBp 622,26 | 1,80M |
| 2026-06-05 | GBp 675,00 | -%7,09 | GBp 725,50 | GBp 734,97 | GBp 656,00 | 2,32M |
| 2026-06-04 | GBp 726,50 | -%7,33 | GBp 771,00 | GBp 776,45 | GBp 656,00 | 3,83M |
| 2026-06-03 | GBp 784,00 | -%3,51 | GBp 849,00 | GBp 852,20 | GBp 776,85 | 2,98M |
| 2026-06-02 | GBp 812,50 | -%0,25 | GBp 816,50 | GBp 842,50 | GBp 744,50 | 3,56M |
| 2026-06-01 | GBp 814,50 | -%3,55 | GBp 849,00 | GBp 858,00 | GBp 801,50 | 1,81M |
| 2026-05-29 | GBp 844,50 | +%2,36 | GBp 846,50 | GBp 872,50 | GBp 830,50 | 9,72M |
| 2026-05-28 | GBp 825,00 | +%3,06 | GBp 804,00 | GBp 830,00 | GBp 696,50 | 1,60M |