Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 63.000 | 63.000 | 60.000 | 60.500 | 60.500 | 55,206 |
| 2022-04-12 | 64.000 | 64.350 | 61.440 | 62.000 | 62.000 | 102,154 |
| 2022-04-11 | 65.000 | 66.000 | 63.250 | 64.000 | 64.000 | 222,963 |
| 2022-04-08 | 68.000 | 69.800 | 64.220 | 65.000 | 65.000 | 320,807 |
| 2022-04-07 | 68.500 | 71.750 | 66.000 | 68.000 | 68.000 | 107,207 |
| 2022-04-06 | 68.500 | 70.000 | 67.500 | 68.500 | 68.500 | 83,960 |
| 2022-04-05 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 324,163 |
| 2022-04-04 | 68.000 | 68.990 | 67.000 | 68.000 | 68.000 | 116,376 |
| 2022-04-01 | 68.500 | 70.000 | 67.500 | 68.000 | 68.000 | 17,816 |
| 2022-03-31 | 68.500 | 70.200 | 67.500 | 70.000 | 70.000 | 19,564 |
| 2022-03-30 | 68.500 | 70.000 | 67.330 | 68.500 | 68.500 | 297,586 |
| 2022-03-29 | 69.000 | 69.640 | 67.000 | 68.500 | 68.500 | 105,706 |
| 2022-03-28 | 69.000 | 70.600 | 67.000 | 69.000 | 69.000 | 32,326 |
| 2022-03-25 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 79,067 |
| 2022-03-24 | 69.500 | 71.000 | 67.083 | 69.000 | 69.000 | 295,624 |
| 2022-03-23 | 70.000 | 71.600 | 68.600 | 69.500 | 69.500 | 144,020 |
| 2022-03-22 | 70.500 | 70.500 | 69.150 | 70.500 | 70.500 | 72,156 |
| 2022-03-21 | 69.000 | 73.000 | 68.700 | 71.000 | 71.000 | 253,908 |
| 2022-03-18 | 69.500 | 71.000 | 68.000 | 69.400 | 69.400 | 41,026 |
| 2022-03-17 | 69.500 | 70.450 | 68.300 | 69.500 | 69.500 | 200,521 |
| 2022-03-16 | 69.500 | 71.000 | 68.300 | 69.500 | 69.500 | 93,385 |
| 2022-03-15 | 69.500 | 72.000 | 67.500 | 69.500 | 69.500 | 6,635 |
| 2022-03-14 | 70.500 | 72.000 | 69.200 | 70.500 | 70.500 | 32,912 |
| 2022-03-11 | 70.000 | 74.000 | 69.200 | 70.500 | 70.500 | 120,331 |
| 2022-03-10 | 70.000 | 73.000 | 69.200 | 73.000 | 73.000 | 108,220 |
| 2022-03-09 | 71.500 | 75.000 | 68.000 | 70.000 | 70.000 | 40,758 |
| 2022-03-08 | 72.500 | 74.200 | 70.000 | 74.200 | 74.200 | 74,814 |
| 2022-03-07 | 72.000 | 74.000 | 65.038 | 72.500 | 72.500 | 398,656 |
| 2022-03-04 | 74.500 | 78.000 | 70.000 | 78.000 | 78.000 | 428,705 |
| 2022-03-03 | 72.500 | 76.000 | 72.000 | 74.500 | 74.500 | 782,659 |
| 2022-03-02 | 69.000 | 72.900 | 68.000 | 72.000 | 72.000 | 852,091 |
| 2022-03-01 | 60.000 | 69.460 | 59.500 | 69.000 | 69.000 | 767,758 |
| 2022-02-28 | 59.500 | 60.990 | 58.550 | 60.000 | 60.000 | 466,470 |
| 2022-02-25 | 63.000 | 63.500 | 59.500 | 59.500 | 59.500 | 342,043 |
| 2022-02-24 | 62.500 | 65.000 | 62.000 | 64.000 | 64.000 | 703,328 |
| 2022-02-23 | 61.500 | 64.000 | 60.000 | 62.500 | 62.500 | 560,754 |
| 2022-02-22 | 60.500 | 62.000 | 58.000 | 61.500 | 61.500 | 273,067 |
| 2022-02-21 | 61.500 | 64.175 | 60.000 | 60.000 | 60.000 | 663,427 |
| 2022-02-18 | 61.000 | 63.000 | 60.000 | 61.000 | 61.000 | 264,217 |
| 2022-02-17 | 61.500 | 63.010 | 58.030 | 63.010 | 63.010 | 261,390 |
| 2022-02-16 | 53.500 | 69.000 | 45.000 | 61.500 | 61.500 | 995,403 |
← NewerPage 20 of 20 · 1,181 trading days
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.