Clean Power Hydrogen PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.750	13.000	12.500	12.750	12.750	10,812
2023-12-13	12.750	13.000	12.500	12.750	12.750	81,151
2023-12-12	12.750	12.750	12.725	12.750	12.750	12,974
2023-12-11	12.750	12.925	12.540	12.750	12.750	18,244
2023-12-08	12.750	13.000	12.750	12.750	12.750	3,776
2023-12-07	13.125	13.491	12.500	12.750	12.750	103,014
2023-12-06	12.750	13.500	12.500	13.125	13.125	63,752
2023-12-05	12.750	13.000	12.750	12.750	12.750	3,423
2023-12-04	12.750	12.990	12.750	12.750	12.750	96,890
2023-12-01	12.875	13.500	12.500	12.750	12.750	104,660
2023-11-30	12.875	13.438	12.500	12.875	12.875	41,605
2023-11-29	12.625	13.250	12.500	12.875	12.875	215,418
2023-11-28	13.000	13.460	12.506	12.625	12.625	18,286
2023-11-27	13.000	13.750	12.500	13.500	13.500	122,328
2023-11-24	12.625	13.500	12.500	13.000	13.000	553,856
2023-11-23	13.250	13.500	12.350	12.625	12.625	1,378,203
2023-11-22	13.250	13.500	13.000	13.250	13.250	49,665
2023-11-21	13.750	14.000	13.500	13.500	13.500	32,281
2023-11-20	14.000	14.500	13.500	14.000	14.000	34,771
2023-11-17	14.000	14.500	14.000	14.000	14.000	189,748
2023-11-16	14.250	14.500	13.500	14.300	14.300	69,714
2023-11-15	15.250	15.500	14.000	14.250	14.250	97,338
2023-11-14	15.250	15.469	15.250	15.250	15.250	758
2023-11-13	15.250	15.265	15.000	15.250	15.250	20,607
2023-11-10	15.250	15.500	15.000	15.250	15.250	12,687
2023-11-09	15.250	15.483	15.020	15.250	15.250	13,957
2023-11-08	15.250	15.482	15.000	15.250	15.250	208,933
2023-11-07	15.250	15.483	15.030	15.250	15.250	22,876
2023-11-06	15.250	15.500	15.000	15.250	15.250	152,246
2023-11-03	15.250	15.800	15.200	15.800	15.800	435,436
2023-11-02	14.000	15.500	13.500	15.250	15.250	143,305
2023-11-01	15.250	15.496	15.160	15.250	15.250	20,219
2023-10-31	15.250	15.496	15.250	15.250	15.250	64,251
2023-10-30	15.750	16.000	15.250	15.250	15.250	7,682
2023-10-27	15.630	16.000	15.630	15.750	15.750	59,220
2023-10-26	15.500	16.000	15.000	15.500	15.500	38,864
2023-10-25	16.250	16.500	15.000	15.500	15.500	26,020
2023-10-24	16.500	17.350	16.000	16.250	16.250	69,047
2023-10-23	16.500	17.000	16.050	16.500	16.500	81,603
2023-10-20	16.500	18.000	16.000	16.500	16.500	460,741
2023-10-19	17.750	18.000	16.750	17.000	17.000	264,443
2023-10-18	18.000	18.500	17.500	17.750	17.750	28,187
2023-10-17	18.000	18.199	17.525	18.000	18.000	777,468
2023-10-16	18.000	18.900	17.710	18.000	18.000	271,078
2023-10-13	17.250	18.000	17.000	18.000	18.000	114,134
2023-10-12	17.250	17.500	17.000	17.250	17.250	3,650
2023-10-11	17.500	17.500	17.000	17.250	17.250	15,929
2023-10-10	18.000	18.500	17.000	17.500	17.500	143,833
2023-10-09	18.000	18.500	17.500	18.000	18.000	10,979
2023-10-06	18.250	18.500	17.750	18.000	18.000	23,853
2023-10-05	18.500	19.000	18.000	18.250	18.250	14,361
2023-10-04	19.250	19.500	18.050	19.400	19.400	99,520
2023-10-03	19.250	21.100	19.175	19.250	19.250	29,081
2023-10-02	19.250	19.500	18.200	19.250	19.250	40,569
2023-09-29	19.250	19.900	19.000	19.250	19.250	53,244
2023-09-28	19.250	19.900	19.000	19.250	19.250	2,384
2023-09-27	19.250	19.500	19.000	19.250	19.250	11,838
2023-09-26	19.250	19.500	19.000	19.500	19.500	20,291
2023-09-25	20.500	21.500	19.000	19.250	19.250	66,186
2023-09-22	20.000	21.500	19.500	20.500	20.500	107,709

← NewerPage 13 of 20 · 1,181 trading daysOlder →

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.