Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 30.500 | 31.200 | 30.000 | 30.500 | 30.500 | 120,725 |
| 2023-01-03 | 30.500 | 31.000 | 30.000 | 30.500 | 30.500 | 19,933 |
| 2022-12-30 | 30.500 | 31.000 | 30.250 | 30.500 | 30.500 | 135,778 |
| 2022-12-29 | 30.500 | 31.000 | 30.310 | 30.500 | 30.500 | 13,294 |
| 2022-12-28 | 30.500 | 31.000 | 30.250 | 30.500 | 30.500 | 193,402 |
| 2022-12-23 | 30.500 | 31.000 | 30.000 | 30.500 | 30.500 | 18,445 |
| 2022-12-22 | 31.000 | 32.000 | 30.000 | 30.500 | 30.500 | 52,594 |
| 2022-12-21 | 31.000 | 32.000 | 30.340 | 31.000 | 31.000 | 2,600 |
| 2022-12-20 | 31.000 | 32.000 | 30.000 | 31.000 | 31.000 | 2,594 |
| 2022-12-19 | 31.000 | 32.000 | 30.000 | 31.000 | 31.000 | 52,052 |
| 2022-12-16 | 32.000 | 33.000 | 30.200 | 31.000 | 31.000 | 103,553 |
| 2022-12-15 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 26,961 |
| 2022-12-14 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 168,325 |
| 2022-12-13 | 30.250 | 34.995 | 30.000 | 32.000 | 32.000 | 282,587 |
| 2022-12-12 | 30.250 | 31.000 | 29.500 | 30.250 | 30.250 | 14,665 |
| 2022-12-09 | 29.750 | 31.000 | 29.250 | 30.250 | 30.250 | 759,589 |
| 2022-12-08 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 20,306 |
| 2022-12-07 | 29.750 | 30.500 | 29.150 | 29.750 | 29.750 | 17,829 |
| 2022-12-06 | 30.250 | 30.390 | 29.250 | 29.750 | 29.750 | 20,358 |
| 2022-12-05 | 31.000 | 32.000 | 29.744 | 30.250 | 30.250 | 45,221 |
| 2022-12-02 | 32.250 | 32.500 | 31.000 | 31.500 | 31.500 | 117,271 |
| 2022-12-01 | 32.250 | 32.500 | 32.000 | 32.250 | 32.250 | 2,682 |
| 2022-11-30 | 32.500 | 33.000 | 32.000 | 32.500 | 32.500 | 79,929 |
| 2022-11-29 | 32.500 | 33.400 | 32.001 | 32.500 | 32.500 | 30,733 |
| 2022-11-28 | 32.500 | 33.000 | 32.000 | 32.500 | 32.500 | 68,842 |
| 2022-11-25 | 32.500 | 33.000 | 32.000 | 33.000 | 33.000 | 48,833 |
| 2022-11-24 | 32.500 | 33.000 | 32.000 | 32.500 | 32.500 | 67,215 |
| 2022-11-23 | 32.500 | 33.000 | 32.000 | 32.500 | 32.500 | 53,155 |
| 2022-11-22 | 33.000 | 35.000 | 26.000 | 32.000 | 32.000 | 1,424,203 |
| 2022-11-21 | 40.500 | 41.000 | 40.010 | 40.500 | 40.500 | 55,179 |
| 2022-11-18 | 40.500 | 41.000 | 40.000 | 40.500 | 40.500 | 26,208 |
| 2022-11-17 | 40.500 | 42.000 | 40.000 | 40.500 | 40.500 | 115,231 |
| 2022-11-16 | 41.000 | 42.000 | 40.250 | 40.500 | 40.500 | 103,530 |
| 2022-11-15 | 41.000 | 42.000 | 40.100 | 41.500 | 41.500 | 8,497 |
| 2022-11-14 | 41.000 | 42.000 | 40.000 | 41.000 | 41.000 | 69,941 |
| 2022-11-11 | 41.500 | 42.000 | 41.000 | 41.500 | 41.500 | 40,818 |
| 2022-11-10 | 42.000 | 42.000 | 41.001 | 41.500 | 41.500 | 43,606 |
| 2022-11-09 | 42.000 | 44.000 | 41.000 | 42.500 | 42.500 | 27,799 |
| 2022-11-08 | 42.000 | 43.000 | 42.000 | 42.000 | 42.000 | 11,050 |
| 2022-11-07 | 42.000 | 43.000 | 41.000 | 42.000 | 42.000 | 19,296 |
| 2022-11-04 | 43.000 | 43.000 | 41.000 | 42.000 | 42.000 | 37,291 |
| 2022-11-03 | 43.000 | 44.000 | 42.000 | 44.000 | 44.000 | 57,976 |
| 2022-11-02 | 43.000 | 43.700 | 42.000 | 43.000 | 43.000 | 49,093 |
| 2022-11-01 | 43.000 | 44.000 | 42.000 | 43.000 | 43.000 | 249,316 |
| 2022-10-31 | 41.250 | 43.900 | 40.500 | 43.000 | 43.000 | 37,797 |
| 2022-10-28 | 41.000 | 42.000 | 40.000 | 41.250 | 41.250 | 92,409 |
| 2022-10-27 | 41.000 | 42.000 | 41.000 | 41.000 | 41.000 | 35,877 |
| 2022-10-26 | 41.000 | 42.000 | 40.000 | 41.000 | 41.000 | 26,476 |
| 2022-10-25 | 39.500 | 42.000 | 39.000 | 41.000 | 41.000 | 147,943 |
| 2022-10-24 | 40.500 | 42.000 | 39.000 | 39.500 | 39.500 | 55,148 |
| 2022-10-21 | 40.750 | 41.140 | 38.500 | 40.500 | 40.500 | 92,231 |
| 2022-10-20 | 40.750 | 41.190 | 39.700 | 40.750 | 40.750 | 5,876 |
| 2022-10-19 | 40.500 | 41.600 | 39.800 | 40.750 | 40.750 | 23,675 |
| 2022-10-18 | 40.500 | 41.600 | 39.550 | 40.500 | 40.500 | 43,436 |
| 2022-10-17 | 40.500 | 42.000 | 39.000 | 40.500 | 40.500 | 9,749 |
| 2022-10-14 | 41.000 | 41.850 | 40.000 | 40.500 | 40.500 | 32,338 |
| 2022-10-13 | 40.250 | 42.000 | 40.250 | 41.000 | 41.000 | 152,671 |
| 2022-10-12 | 40.000 | 41.000 | 39.000 | 41.000 | 41.000 | 11,798 |
| 2022-10-11 | 42.000 | 43.000 | 39.000 | 40.000 | 40.000 | 58,015 |
| 2022-10-10 | 42.000 | 42.600 | 41.000 | 42.000 | 42.000 | 99,620 |
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.