Clean Power Hydrogen PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	20.750	21.500	19.000	19.800	19.800	168,001
2023-09-20	21.250	21.900	21.250	21.250	21.250	4,265
2023-09-19	21.250	21.500	21.025	21.250	21.250	4,736
2023-09-18	21.250	21.500	21.000	21.250	21.250	24,784
2023-09-15	20.375	21.640	20.375	21.250	21.250	248,190
2023-09-14	20.000	20.500	20.000	20.250	20.250	119,591
2023-09-13	20.000	20.500	20.000	20.000	20.000	9,265
2023-09-12	19.750	20.500	19.320	20.000	20.000	11,013
2023-09-11	19.750	20.500	19.000	19.750	19.750	33,624
2023-09-08	19.500	20.500	19.000	19.750	19.750	9,978
2023-09-07	19.500	20.000	19.000	19.500	19.500	36,035
2023-09-06	20.000	20.500	19.000	19.500	19.500	41,879
2023-09-05	20.250	20.500	20.000	20.000	20.000	14,462
2023-09-04	20.500	22.000	20.000	20.250	20.250	3,757
2023-09-01	20.500	21.000	19.625	20.500	20.500	67,771
2023-08-31	20.500	21.000	20.000	20.500	20.500	24,500
2023-08-30	21.500	22.000	20.500	20.500	20.500	51,132
2023-08-29	21.500	22.000	21.000	21.500	21.500	64,095
2023-08-25	21.500	21.650	21.100	21.500	21.500	5,090
2023-08-24	21.500	22.400	21.000	21.500	21.500	350,369
2023-08-23	21.500	21.690	21.250	21.500	21.500	378
2023-08-22	21.500	21.800	21.000	21.500	21.500	27,705
2023-08-21	21.500	21.825	21.250	21.500	21.500	1,841
2023-08-18	22.250	22.500	21.500	21.500	21.500	138,055
2023-08-17	22.500	23.000	22.000	22.250	22.250	9,228
2023-08-16	23.000	24.000	22.000	22.500	22.500	161,777
2023-08-15	23.000	23.750	22.875	23.000	23.000	7,481
2023-08-14	23.000	23.725	22.000	23.000	23.000	8,961
2023-08-11	23.000	24.000	22.000	23.000	23.000	33,912
2023-08-10	24.500	25.000	22.000	23.000	23.000	96,627
2023-08-09	24.500	24.500	24.000	24.500	24.500	14,345
2023-08-08	24.500	25.000	24.000	24.500	24.500	4,993
2023-08-07	24.500	24.700	23.825	24.000	24.000	53,777
2023-08-04	25.250	25.500	23.110	24.500	24.500	42,317
2023-08-03	25.500	26.000	25.000	25.250	25.250	27,712
2023-08-02	25.500	26.000	25.000	25.500	25.500	89,621
2023-08-01	25.000	26.400	24.170	25.100	25.100	95,879
2023-07-31	24.250	25.500	23.500	24.500	24.500	41,824
2023-07-28	24.250	25.000	23.500	24.250	24.250	12,876
2023-07-27	24.250	24.900	23.600	24.250	24.250	21,058
2023-07-26	24.250	24.450	23.527	24.250	24.250	16,818
2023-07-25	24.250	25.000	23.825	24.250	24.250	42,093
2023-07-24	24.250	25.000	23.500	24.250	24.250	13,570
2023-07-21	25.000	25.976	23.500	24.250	24.250	37,949
2023-07-20	25.000	25.976	24.036	25.000	25.000	25,120
2023-07-19	25.000	25.675	24.000	25.000	25.000	59,936
2023-07-18	24.500	26.000	23.000	25.000	25.000	98,983
2023-07-17	24.000	25.000	23.000	24.500	24.500	27,511
2023-07-14	24.000	25.000	23.000	24.000	24.000	45,578
2023-07-13	23.500	24.000	23.125	23.500	23.500	83,820
2023-07-12	23.750	24.500	23.000	23.500	23.500	23,463
2023-07-11	24.250	24.395	23.500	24.250	24.250	25,557
2023-07-10	24.000	25.000	23.500	24.250	24.250	48,318
2023-07-07	23.500	25.000	23.000	24.000	24.000	10,988
2023-07-06	24.750	25.000	23.100	23.500	23.500	50,496
2023-07-05	24.750	24.750	24.500	24.750	24.750	19,831
2023-07-04	25.000	25.500	23.750	24.750	24.750	43,954
2023-07-03	25.250	25.500	24.550	25.000	25.000	52,310
2023-06-30	26.000	26.500	25.000	25.250	25.250	79,955
2023-06-29	26.000	26.600	26.000	26.000	26.000	66,282

← NewerPage 14 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.