Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 11.750 | 12.000 | 11.501 | 11.750 | 11.750 | 131,330 |
| 2024-06-06 | 11.750 | 11.973 | 11.501 | 11.750 | 11.750 | 16,442 |
| 2024-06-05 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 42,153 |
| 2024-06-04 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 10,303 |
| 2024-06-03 | 12.000 | 12.450 | 11.950 | 12.000 | 12.000 | 56,405 |
| 2024-05-31 | 12.000 | 12.450 | 11.500 | 12.000 | 12.000 | 30,025 |
| 2024-05-30 | 12.750 | 13.000 | 12.000 | 12.000 | 12.000 | 95,117 |
| 2024-05-29 | 13.000 | 13.000 | 12.500 | 12.750 | 12.750 | 63,429 |
| 2024-05-28 | 13.000 | 13.479 | 12.500 | 13.000 | 13.000 | 176,220 |
| 2024-05-24 | 13.000 | 13.500 | 12.970 | 13.000 | 13.000 | 33,609 |
| 2024-05-23 | 13.000 | 13.479 | 12.600 | 13.000 | 13.000 | 23,229 |
| 2024-05-22 | 13.000 | 13.500 | 12.500 | 13.500 | 13.500 | 92,222 |
| 2024-05-21 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 7,855 |
| 2024-05-20 | 13.500 | 14.000 | 12.680 | 13.000 | 13.000 | 49,917 |
| 2024-05-17 | 13.000 | 14.000 | 12.500 | 13.500 | 13.500 | 597,111 |
| 2024-05-16 | 12.000 | 14.000 | 12.000 | 13.000 | 13.000 | 690,908 |
| 2024-05-15 | 11.750 | 12.500 | 11.500 | 12.000 | 12.000 | 170,732 |
| 2024-05-14 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 241,558 |
| 2024-05-13 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 139,497 |
| 2024-05-10 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 106,891 |
| 2024-05-09 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 246,344 |
| 2024-05-08 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 29,103 |
| 2024-05-07 | 12.250 | 12.500 | 11.505 | 11.750 | 11.750 | 163,827 |
| 2024-05-03 | 12.250 | 12.460 | 12.030 | 12.250 | 12.250 | 84,942 |
| 2024-05-02 | 12.625 | 12.750 | 11.750 | 12.250 | 12.250 | 39,812 |
| 2024-05-01 | 12.625 | 12.750 | 12.500 | 12.625 | 12.625 | 4,629 |
| 2024-04-30 | 13.125 | 13.250 | 12.500 | 12.625 | 12.625 | 65,260 |
| 2024-04-29 | 13.250 | 13.500 | 13.000 | 13.125 | 13.125 | 27,731 |
| 2024-04-26 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 127,755 |
| 2024-04-25 | 13.250 | 13.750 | 13.000 | 13.250 | 13.250 | 66,356 |
| 2024-04-24 | 13.500 | 13.525 | 13.000 | 13.250 | 13.250 | 696,626 |
| 2024-04-23 | 14.250 | 14.500 | 13.000 | 13.500 | 13.500 | 63,166 |
| 2024-04-22 | 14.500 | 15.000 | 13.850 | 14.000 | 14.000 | 166,491 |
| 2024-04-19 | 15.500 | 16.000 | 14.200 | 14.500 | 14.500 | 335,618 |
| 2024-04-18 | 15.250 | 16.000 | 15.000 | 15.500 | 15.500 | 78,477 |
| 2024-04-17 | 15.750 | 16.000 | 15.000 | 15.750 | 15.750 | 28,469 |
| 2024-04-16 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 14,581 |
| 2024-04-15 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 5,847 |
| 2024-04-12 | 16.250 | 17.000 | 15.500 | 15.750 | 15.750 | 282,306 |
| 2024-04-11 | 16.250 | 17.000 | 15.500 | 16.250 | 16.250 | 156,407 |
| 2024-04-10 | 15.250 | 16.250 | 15.000 | 16.250 | 16.250 | 513,099 |
| 2024-04-09 | 15.250 | 15.500 | 14.546 | 15.250 | 15.250 | 363,689 |
| 2024-04-08 | 15.000 | 15.500 | 14.500 | 15.250 | 15.250 | 580,625 |
| 2024-04-05 | 16.000 | 16.500 | 14.600 | 15.250 | 15.250 | 439,641 |
| 2024-04-04 | 16.250 | 16.500 | 16.000 | 16.000 | 16.000 | 98,049 |
| 2024-04-03 | 17.000 | 17.500 | 16.000 | 16.250 | 16.250 | 231,376 |
| 2024-04-02 | 17.000 | 17.500 | 16.530 | 17.000 | 17.000 | 65,268 |
| 2024-03-28 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 10,131 |
| 2024-03-27 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 119,814 |
| 2024-03-26 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 67,730 |
| 2024-03-25 | 17.000 | 17.990 | 16.500 | 17.000 | 17.000 | 335,473 |
| 2024-03-22 | 17.750 | 18.500 | 16.520 | 17.000 | 17.000 | 100,216 |
| 2024-03-21 | 17.750 | 18.500 | 17.000 | 18.000 | 18.000 | 101,983 |
| 2024-03-20 | 18.500 | 18.500 | 17.000 | 17.750 | 17.750 | 122,719 |
| 2024-03-19 | 18.500 | 18.998 | 18.030 | 18.500 | 18.500 | 29,653 |
| 2024-03-18 | 19.250 | 19.500 | 18.000 | 18.500 | 18.500 | 111,810 |
| 2024-03-15 | 19.250 | 19.800 | 19.000 | 19.400 | 19.400 | 130,677 |
| 2024-03-14 | 18.500 | 19.500 | 18.000 | 19.350 | 19.350 | 435,727 |
| 2024-03-13 | 18.750 | 19.900 | 18.001 | 18.500 | 18.500 | 960,113 |
| 2024-03-12 | 17.000 | 20.000 | 16.500 | 18.750 | 18.750 | 2,866,650 |
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.