Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 15.500 | 17.500 | 15.000 | 17.350 | 17.350 | 939,313 |
| 2024-03-08 | 15.500 | 16.300 | 15.000 | 15.000 | 15.000 | 249,031 |
| 2024-03-07 | 16.500 | 17.000 | 15.000 | 16.000 | 16.000 | 389,740 |
| 2024-03-06 | 16.500 | 17.350 | 16.000 | 16.500 | 16.500 | 286,246 |
| 2024-03-05 | 16.500 | 17.350 | 16.000 | 16.500 | 16.500 | 493,211 |
| 2024-03-04 | 14.000 | 17.000 | 14.000 | 16.200 | 16.200 | 1,908,677 |
| 2024-03-01 | 11.250 | 15.000 | 11.000 | 14.800 | 14.800 | 1,849,858 |
| 2024-02-29 | 11.250 | 11.750 | 11.000 | 11.250 | 11.250 | 67,848 |
| 2024-02-28 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 297,575 |
| 2024-02-27 | 12.250 | 13.250 | 11.000 | 12.250 | 12.250 | 623,327 |
| 2024-02-26 | 10.250 | 13.243 | 10.000 | 12.650 | 12.650 | 1,773,957 |
| 2024-02-23 | 8.450 | 11.500 | 8.450 | 10.400 | 10.400 | 3,680,037 |
| 2024-02-22 | 7.850 | 8.680 | 7.500 | 8.150 | 8.150 | 723,229 |
| 2024-02-21 | 8.250 | 8.360 | 7.808 | 8.000 | 8.000 | 4,650,804 |
| 2024-02-20 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 625,564 |
| 2024-02-19 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 151,786 |
| 2024-02-16 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 852,776 |
| 2024-02-15 | 8.250 | 8.680 | 8.000 | 8.250 | 8.250 | 381,638 |
| 2024-02-14 | 8.250 | 8.250 | 8.050 | 8.250 | 8.250 | 37,706 |
| 2024-02-13 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 161,852 |
| 2024-02-12 | 8.250 | 8.499 | 8.075 | 8.250 | 8.250 | 1,335,435 |
| 2024-02-09 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 331,684 |
| 2024-02-08 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 490,780 |
| 2024-02-07 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 48,798 |
| 2024-02-06 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 76,455 |
| 2024-02-05 | 8.750 | 9.000 | 8.510 | 8.750 | 8.750 | 592,661 |
| 2024-02-02 | 8.750 | 9.200 | 8.500 | 8.750 | 8.750 | 1,075,441 |
| 2024-02-01 | 8.750 | 9.000 | 8.610 | 8.750 | 8.750 | 113,784 |
| 2024-01-31 | 8.750 | 9.180 | 8.500 | 8.750 | 8.750 | 31,370 |
| 2024-01-30 | 9.500 | 9.500 | 8.500 | 9.480 | 9.480 | 457,877 |
| 2024-01-29 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 132,363 |
| 2024-01-26 | 9.250 | 9.500 | 9.025 | 9.500 | 9.500 | 164,956 |
| 2024-01-25 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 52,458 |
| 2024-01-24 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 72,118 |
| 2024-01-23 | 10.125 | 10.250 | 9.500 | 9.750 | 9.750 | 102,177 |
| 2024-01-22 | 10.125 | 10.250 | 10.000 | 10.125 | 10.125 | 63,034 |
| 2024-01-19 | 10.125 | 10.250 | 10.000 | 10.125 | 10.125 | 1,227,836 |
| 2024-01-18 | 10.625 | 10.750 | 10.038 | 10.125 | 10.125 | 31,481 |
| 2024-01-17 | 10.625 | 10.625 | 10.520 | 10.625 | 10.625 | 3,269 |
| 2024-01-16 | 10.625 | 10.750 | 10.500 | 10.625 | 10.625 | 6,804 |
| 2024-01-15 | 10.625 | 10.700 | 10.500 | 10.625 | 10.625 | 121,470 |
| 2024-01-12 | 10.625 | 10.738 | 10.500 | 10.625 | 10.625 | 832,996 |
| 2024-01-11 | 10.750 | 11.625 | 10.000 | 10.625 | 10.625 | 1,227,217 |
| 2024-01-10 | 11.125 | 11.250 | 11.000 | 11.125 | 11.125 | 415,556 |
| 2024-01-09 | 11.625 | 11.750 | 11.061 | 11.125 | 11.125 | 1,874,795 |
| 2024-01-08 | 12.125 | 12.250 | 11.500 | 11.625 | 11.625 | 59,475 |
| 2024-01-05 | 12.125 | 12.250 | 12.000 | 12.125 | 12.125 | 4,459 |
| 2024-01-04 | 12.125 | 12.234 | 12.000 | 12.125 | 12.125 | 13,444 |
| 2024-01-03 | 12.125 | 12.250 | 12.000 | 12.125 | 12.125 | 16,587 |
| 2024-01-02 | 12.125 | 12.250 | 12.000 | 12.125 | 12.125 | 49,342 |
| 2023-12-29 | 12.125 | 12.250 | 12.000 | 12.125 | 12.125 | 31,514 |
| 2023-12-28 | 12.250 | 12.493 | 12.000 | 12.125 | 12.125 | 52,899 |
| 2023-12-27 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 164,641 |
| 2023-12-22 | 12.125 | 13.000 | 12.000 | 12.500 | 12.500 | 276,339 |
| 2023-12-21 | 12.125 | 12.250 | 12.000 | 12.125 | 12.125 | 133,399 |
| 2023-12-20 | 12.250 | 13.100 | 12.000 | 12.125 | 12.125 | 27,495 |
| 2023-12-19 | 12.250 | 12.460 | 12.150 | 12.250 | 12.250 | 18,195 |
| 2023-12-18 | 12.625 | 13.100 | 12.000 | 12.250 | 12.250 | 84,692 |
| 2023-12-15 | 12.750 | 13.000 | 12.500 | 12.625 | 12.625 | 15,237 |
| 2023-12-14 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 10,812 |
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.