Clean Power Hydrogen PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	26.000	27.000	25.000	26.000	26.000	26,637
2023-06-27	26.000	27.000	25.000	26.000	26.000	24,136
2023-06-26	26.000	27.000	25.084	26.000	26.000	23,414
2023-06-23	26.000	27.000	25.600	26.000	26.000	54,481
2023-06-22	26.500	27.000	25.000	27.000	27.000	38,106
2023-06-21	24.400	27.500	24.400	26.500	26.500	406,773
2023-06-20	21.550	24.500	21.550	24.000	24.000	384,412
2023-06-19	21.500	22.000	21.000	21.500	21.500	240,122
2023-06-16	21.500	22.000	21.000	22.000	22.000	13,913
2023-06-15	21.500	22.000	21.000	21.500	21.500	66,529
2023-06-14	21.750	22.500	21.000	21.500	21.500	44,362
2023-06-13	22.500	23.000	21.250	21.750	21.750	66,807
2023-06-12	22.750	23.500	22.000	22.500	22.500	23,469
2023-06-09	23.000	23.500	22.000	22.750	22.750	18,940
2023-06-08	23.250	24.500	22.500	23.000	23.000	464,201
2023-06-07	23.250	24.000	22.500	24.000	24.000	574,240
2023-06-06	21.000	24.500	18.770	23.250	23.250	776,549
2023-06-05	26.500	27.000	23.500	24.500	24.500	206,270
2023-06-02	26.750	27.500	24.500	26.500	26.500	202,372
2023-06-01	27.000	28.100	26.000	26.750	26.750	72,255
2023-05-31	27.500	28.000	26.000	27.000	27.000	25,756
2023-05-30	27.500	28.000	26.072	27.500	27.500	244,024
2023-05-26	28.000	29.100	27.000	27.500	27.500	571,377
2023-05-25	27.750	28.500	27.000	28.000	28.000	29,069
2023-05-24	27.750	28.500	27.000	27.750	27.750	28,848
2023-05-23	27.750	28.500	27.000	27.750	27.750	79,548
2023-05-22	27.750	28.500	27.000	27.750	27.750	156,556
2023-05-19	29.250	29.850	28.000	28.250	28.250	305,095
2023-05-18	28.500	29.500	28.000	29.250	29.250	751,405
2023-05-17	26.500	29.000	26.000	27.500	27.500	309,911
2023-05-16	27.250	27.625	25.500	26.250	26.250	448,040
2023-05-15	26.250	28.100	26.000	27.250	27.250	116,145
2023-05-12	28.250	28.500	25.500	26.250	26.250	146,297
2023-05-11	27.750	29.000	26.500	28.000	28.000	282,592
2023-05-10	25.000	32.000	25.000	27.750	27.750	1,170,431
2023-05-09	19.850	26.000	19.850	25.000	25.000	896,026
2023-05-05	18.000	20.000	17.300	19.750	19.750	150,315
2023-05-04	17.750	19.000	17.000	18.000	18.000	83,868
2023-05-03	17.750	18.850	17.000	17.750	17.750	41,698
2023-05-02	17.750	18.500	17.000	17.750	17.750	27,998
2023-04-28	17.750	18.500	15.500	17.750	17.750	786,263
2023-04-27	17.250	18.981	17.000	17.450	17.450	1,124,580
2023-04-26	19.750	20.500	15.000	17.250	17.250	3,614,270
2023-04-25	19.500	20.000	19.000	20.000	20.000	748,745
2023-04-24	19.500	20.900	19.000	20.000	20.000	159,903
2023-04-21	16.509	21.500	16.509	19.500	19.500	897,114
2023-04-20	15.625	16.983	15.000	16.500	16.500	600,619
2023-04-19	15.250	16.500	14.500	15.625	15.625	476,995
2023-04-18	15.250	17.000	15.000	15.250	15.250	678,896
2023-04-17	14.250	16.000	14.075	15.250	15.250	676,720
2023-04-14	14.500	15.100	13.000	15.100	15.100	484,982
2023-04-13	14.750	15.000	14.000	14.500	14.500	187,508
2023-04-12	15.250	15.474	14.500	14.750	14.750	191,375
2023-04-11	15.750	16.500	15.000	15.250	15.250	146,958
2023-04-06	16.750	17.500	15.125	15.750	15.750	235,797
2023-04-05	17.500	18.000	16.225	16.750	16.750	100,672
2023-04-04	18.250	18.500	16.500	17.500	17.500	215,160
2023-04-03	18.250	18.500	17.500	18.250	18.250	58,144
2023-03-31	18.250	18.500	18.000	18.250	18.250	58,977
2023-03-30	19.250	19.500	18.000	18.250	18.250	312,595

← NewerPage 15 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.