Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 9.250 | 9.499 | 9.105 | 9.250 | 9.250 | 18,739 |
| 2024-08-30 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 305,231 |
| 2024-08-29 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 73,881 |
| 2024-08-28 | 9.250 | 9.500 | 9.011 | 9.250 | 9.250 | 93,471 |
| 2024-08-27 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 20,022 |
| 2024-08-23 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 282,201 |
| 2024-08-22 | 9.875 | 10.250 | 9.500 | 9.750 | 9.750 | 58,862 |
| 2024-08-21 | 10.250 | 10.500 | 9.500 | 9.875 | 9.875 | 160,733 |
| 2024-08-20 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 31,134 |
| 2024-08-19 | 10.125 | 10.500 | 10.000 | 10.250 | 10.250 | 94,729 |
| 2024-08-16 | 10.125 | 10.240 | 10.060 | 10.125 | 10.125 | 71,511 |
| 2024-08-15 | 10.250 | 10.990 | 10.000 | 10.125 | 10.125 | 985,247 |
| 2024-08-14 | 9.250 | 10.100 | 9.200 | 10.000 | 10.000 | 365,515 |
| 2024-08-13 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 76,389 |
| 2024-08-12 | 9.250 | 9.500 | 9.220 | 9.250 | 9.250 | 36,795 |
| 2024-08-09 | 9.250 | 9.478 | 9.050 | 9.250 | 9.250 | 38,098 |
| 2024-08-08 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 120,645 |
| 2024-08-07 | 9.500 | 9.750 | 9.000 | 9.500 | 9.500 | 9,589 |
| 2024-08-06 | 9.500 | 9.680 | 9.440 | 9.500 | 9.500 | 76,932 |
| 2024-08-05 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 67,249 |
| 2024-08-02 | 9.250 | 10.000 | 9.000 | 10.000 | 10.000 | 97,501 |
| 2024-08-01 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 18,859 |
| 2024-07-31 | 9.250 | 9.483 | 9.010 | 9.250 | 9.250 | 53,815 |
| 2024-07-30 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 68,777 |
| 2024-07-29 | 10.250 | 10.500 | 9.000 | 9.500 | 9.500 | 236,854 |
| 2024-07-26 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 996,723 |
| 2024-07-25 | 9.500 | 12.000 | 9.000 | 10.000 | 10.000 | 1,580,117 |
| 2024-07-24 | 9.000 | 10.000 | 8.555 | 9.500 | 9.500 | 122,513 |
| 2024-07-23 | 9.000 | 9.500 | 8.555 | 9.000 | 9.000 | 145,250 |
| 2024-07-22 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 129,935 |
| 2024-07-19 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 172,630 |
| 2024-07-18 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 142,423 |
| 2024-07-17 | 9.000 | 9.499 | 8.500 | 9.000 | 9.000 | 24,898 |
| 2024-07-16 | 9.000 | 9.499 | 8.610 | 9.000 | 9.000 | 28,097 |
| 2024-07-15 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 28,816 |
| 2024-07-12 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 19,603 |
| 2024-07-11 | 9.000 | 9.499 | 8.500 | 9.000 | 9.000 | 36,266 |
| 2024-07-10 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 79,109 |
| 2024-07-09 | 8.750 | 9.180 | 8.500 | 8.750 | 8.750 | 32,993 |
| 2024-07-08 | 9.250 | 9.500 | 8.300 | 8.750 | 8.750 | 272,059 |
| 2024-07-05 | 9.250 | 9.500 | 8.800 | 9.200 | 9.200 | 175,691 |
| 2024-07-04 | 10.000 | 10.500 | 9.000 | 9.250 | 9.250 | 203,648 |
| 2024-07-03 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 5,540 |
| 2024-07-02 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 86,047 |
| 2024-07-01 | 9.750 | 10.500 | 9.600 | 10.000 | 10.000 | 321,483 |
| 2024-06-28 | 9.750 | 10.200 | 9.500 | 9.750 | 9.750 | 485,831 |
| 2024-06-27 | 9.750 | 10.000 | 9.500 | 9.700 | 9.700 | 81,385 |
| 2024-06-26 | 10.750 | 11.000 | 9.525 | 9.750 | 9.750 | 243,173 |
| 2024-06-25 | 11.000 | 11.000 | 10.501 | 10.750 | 10.750 | 30,218 |
| 2024-06-24 | 11.250 | 11.500 | 11.000 | 11.000 | 11.000 | 290,905 |
| 2024-06-21 | 11.250 | 11.500 | 11.030 | 11.250 | 11.250 | 69,344 |
| 2024-06-20 | 11.250 | 11.750 | 11.000 | 11.250 | 11.250 | 27,908 |
| 2024-06-19 | 11.399 | 11.399 | 11.000 | 11.250 | 11.250 | 39,514 |
| 2024-06-18 | 11.500 | 11.999 | 11.000 | 11.250 | 11.250 | 113,389 |
| 2024-06-17 | 11.500 | 11.999 | 11.001 | 11.500 | 11.500 | 48,710 |
| 2024-06-14 | 11.500 | 11.690 | 11.500 | 11.500 | 11.500 | 1,059 |
| 2024-06-13 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 15,434 |
| 2024-06-12 | 10.750 | 12.000 | 10.500 | 11.500 | 11.500 | 226,299 |
| 2024-06-11 | 11.500 | 12.000 | 10.500 | 10.800 | 10.800 | 461,606 |
| 2024-06-10 | 11.750 | 12.250 | 11.000 | 12.250 | 12.250 | 43,071 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.