Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7.200 | 7.300 | 7.110 | 7.200 | 7.200 | 42,588 |
| 2025-02-19 | 7.200 | 7.300 | 7.110 | 7.200 | 7.200 | 64,418 |
| 2025-02-18 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 91,328 |
| 2025-02-17 | 7.250 | 7.300 | 7.100 | 7.140 | 7.140 | 226,373 |
| 2025-02-14 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 87,539 |
| 2025-02-13 | 7.300 | 7.440 | 7.200 | 7.250 | 7.250 | 236,855 |
| 2025-02-12 | 7.350 | 7.400 | 7.200 | 7.300 | 7.300 | 51,656 |
| 2025-02-11 | 7.350 | 7.500 | 7.220 | 7.350 | 7.350 | 58,771 |
| 2025-02-10 | 7.400 | 7.500 | 7.200 | 7.350 | 7.350 | 37,359 |
| 2025-02-07 | 7.450 | 7.500 | 7.300 | 7.400 | 7.400 | 195,836 |
| 2025-02-06 | 7.450 | 7.500 | 7.400 | 7.450 | 7.450 | 120,268 |
| 2025-02-05 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 77,670 |
| 2025-02-04 | 7.750 | 8.000 | 7.400 | 7.450 | 7.450 | 96,154 |
| 2025-02-03 | 7.750 | 8.000 | 7.520 | 7.750 | 7.750 | 139,840 |
| 2025-01-31 | 7.800 | 8.000 | 7.500 | 7.750 | 7.750 | 115,960 |
| 2025-01-30 | 7.650 | 8.000 | 7.600 | 7.800 | 7.800 | 288,427 |
| 2025-01-29 | 7.650 | 7.700 | 7.522 | 7.650 | 7.650 | 683,897 |
| 2025-01-28 | 7.650 | 7.700 | 7.640 | 7.650 | 7.650 | 140,740 |
| 2025-01-27 | 7.800 | 8.000 | 7.600 | 7.650 | 7.650 | 157,613 |
| 2025-01-24 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 116,468 |
| 2025-01-23 | 7.650 | 8.000 | 7.600 | 7.800 | 7.800 | 1,046,430 |
| 2025-01-22 | 7.300 | 7.900 | 7.170 | 7.550 | 7.550 | 3,351,874 |
| 2025-01-21 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 430,964 |
| 2025-01-20 | 7.300 | 7.395 | 7.201 | 7.300 | 7.300 | 5,520 |
| 2025-01-17 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 318,040 |
| 2025-01-16 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 32,160 |
| 2025-01-15 | 7.300 | 7.397 | 7.200 | 7.300 | 7.300 | 62,530 |
| 2025-01-14 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 15,822 |
| 2025-01-13 | 7.400 | 7.600 | 7.200 | 7.300 | 7.300 | 708,946 |
| 2025-01-10 | 7.150 | 8.000 | 7.000 | 7.400 | 7.400 | 984,936 |
| 2025-01-09 | 7.150 | 7.340 | 7.100 | 7.150 | 7.150 | 192,609 |
| 2025-01-08 | 7.400 | 7.500 | 7.110 | 7.320 | 7.320 | 251,859 |
| 2025-01-07 | 7.300 | 7.500 | 7.000 | 7.400 | 7.400 | 603,300 |
| 2025-01-06 | 7.250 | 7.400 | 7.200 | 7.300 | 7.300 | 554,782 |
| 2025-01-03 | 7.200 | 7.440 | 7.100 | 7.250 | 7.250 | 277,539 |
| 2025-01-02 | 7.150 | 7.440 | 7.000 | 7.200 | 7.200 | 647,265 |
| 2024-12-31 | 7.400 | 7.500 | 7.050 | 7.150 | 7.150 | 415,887 |
| 2024-12-30 | 7.500 | 7.660 | 7.300 | 7.400 | 7.400 | 729,708 |
| 2024-12-27 | 7.500 | 7.700 | 7.301 | 7.500 | 7.500 | 78,114 |
| 2024-12-24 | 7.650 | 7.948 | 7.300 | 7.500 | 7.500 | 279,229 |
| 2024-12-23 | 7.650 | 7.992 | 7.400 | 7.650 | 7.650 | 16,477 |
| 2024-12-20 | 7.650 | 8.000 | 7.000 | 7.650 | 7.650 | 603,612 |
| 2024-12-19 | 7.600 | 8.160 | 7.200 | 7.650 | 7.650 | 989,370 |
| 2024-12-18 | 7.850 | 8.000 | 7.700 | 7.800 | 7.800 | 374,197 |
| 2024-12-17 | 7.850 | 7.999 | 7.400 | 7.850 | 7.850 | 397,268 |
| 2024-12-16 | 7.850 | 7.999 | 7.705 | 7.850 | 7.850 | 9,832 |
| 2024-12-13 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 409,322 |
| 2024-12-12 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 779,424 |
| 2024-12-11 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 184,001 |
| 2024-12-10 | 7.850 | 7.993 | 7.747 | 7.850 | 7.850 | 23,656 |
| 2024-12-09 | 7.950 | 8.188 | 7.700 | 7.850 | 7.850 | 87,953 |
| 2024-12-06 | 7.950 | 8.195 | 7.700 | 7.950 | 7.950 | 276,695 |
| 2024-12-05 | 7.950 | 8.200 | 7.700 | 7.950 | 7.950 | 321,020 |
| 2024-12-04 | 7.950 | 8.200 | 7.700 | 7.950 | 7.950 | 632,146 |
| 2024-12-03 | 7.850 | 8.250 | 7.700 | 7.800 | 7.800 | 445,426 |
| 2024-12-02 | 7.750 | 8.000 | 7.512 | 7.850 | 7.850 | 590,461 |
| 2024-11-29 | 7.600 | 8.160 | 7.200 | 7.750 | 7.750 | 179,229 |
| 2024-11-28 | 7.850 | 8.000 | 7.600 | 7.600 | 7.600 | 71,758 |
| 2024-11-27 | 7.750 | 8.000 | 7.700 | 8.000 | 8.000 | 352,864 |
| 2024-11-26 | 7.650 | 7.800 | 7.000 | 7.750 | 7.750 | 1,664,840 |
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.