Clean Power Hydrogen PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.750 | 8.000 | 7.500 | 7.650 | 7.650 | 154,024 |
| 2024-11-22 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 38,761 |
| 2024-11-21 | 7.750 | 8.448 | 7.500 | 7.750 | 7.750 | 139,482 |
| 2024-11-20 | 8.350 | 8.500 | 7.500 | 7.800 | 7.800 | 360,025 |
| 2024-11-19 | 8.750 | 9.180 | 8.200 | 8.500 | 8.500 | 267,459 |
| 2024-11-18 | 8.750 | 9.000 | 8.522 | 9.000 | 9.000 | 169,143 |
| 2024-11-15 | 9.750 | 10.200 | 8.500 | 9.700 | 9.700 | 1,460,492 |
| 2024-11-14 | 9.750 | 10.700 | 9.500 | 9.750 | 9.750 | 572,683 |
| 2024-11-13 | 10.000 | 10.190 | 9.500 | 9.750 | 9.750 | 145,913 |
| 2024-11-12 | 10.000 | 10.500 | 9.506 | 10.000 | 10.000 | 284,354 |
| 2024-11-11 | 10.000 | 10.500 | 9.900 | 10.000 | 10.000 | 174,016 |
| 2024-11-08 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 79,352 |
| 2024-11-07 | 9.500 | 10.500 | 9.000 | 10.250 | 10.250 | 236,656 |
| 2024-11-06 | 10.250 | 10.500 | 9.160 | 9.500 | 9.500 | 489,240 |
| 2024-11-05 | 10.250 | 11.000 | 9.800 | 11.000 | 11.000 | 1,234,075 |
| 2024-11-04 | 8.900 | 10.500 | 8.800 | 10.250 | 10.250 | 2,327,080 |
| 2024-11-01 | 8.250 | 8.500 | 8.050 | 8.250 | 8.250 | 66,867 |
| 2024-10-31 | 8.150 | 8.500 | 7.800 | 8.250 | 8.250 | 38,772 |
| 2024-10-30 | 7.750 | 8.499 | 7.500 | 8.150 | 8.150 | 69,473 |
| 2024-10-29 | 7.750 | 7.998 | 7.500 | 7.750 | 7.750 | 64,773 |
| 2024-10-28 | 7.750 | 8.160 | 7.500 | 7.750 | 7.750 | 93,863 |
| 2024-10-25 | 7.750 | 8.160 | 7.500 | 8.160 | 8.160 | 419,374 |
| 2024-10-24 | 8.500 | 9.000 | 7.800 | 8.000 | 8.000 | 341,163 |
| 2024-10-23 | 8.750 | 9.000 | 8.000 | 8.680 | 8.680 | 241,156 |
| 2024-10-22 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 1,403,935 |
| 2024-10-21 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 66,727 |
| 2024-10-18 | 8.850 | 9.180 | 8.500 | 9.180 | 9.180 | 110,708 |
| 2024-10-17 | 8.860 | 9.180 | 8.726 | 8.850 | 8.850 | 54,646 |
| 2024-10-16 | 9.110 | 9.180 | 8.720 | 9.180 | 9.180 | 68,264 |
| 2024-10-15 | 9.350 | 9.700 | 8.720 | 9.110 | 9.110 | 235,009 |
| 2024-10-14 | 8.900 | 9.100 | 8.900 | 8.900 | 8.900 | 35,995 |
| 2024-10-11 | 8.900 | 9.100 | 8.700 | 8.900 | 8.900 | 28,228 |
| 2024-10-10 | 8.750 | 9.100 | 8.555 | 8.900 | 8.900 | 196,835 |
| 2024-10-09 | 8.750 | 9.180 | 8.500 | 8.800 | 8.800 | 327,118 |
| 2024-10-08 | 9.350 | 9.700 | 8.800 | 9.180 | 9.180 | 333,770 |
| 2024-10-07 | 8.750 | 9.700 | 8.700 | 9.700 | 9.700 | 762,458 |
| 2024-10-04 | 7.350 | 9.000 | 7.300 | 8.800 | 8.800 | 2,515,455 |
| 2024-10-03 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 166,548 |
| 2024-10-02 | 7.350 | 7.500 | 7.201 | 7.350 | 7.350 | 423,267 |
| 2024-10-01 | 7.250 | 7.660 | 7.000 | 7.660 | 7.660 | 682,071 |
| 2024-09-30 | 7.750 | 8.680 | 7.165 | 7.500 | 7.500 | 1,974,758 |
| 2024-09-27 | 11.050 | 11.050 | 7.700 | 10.650 | 10.650 | 2,873,793 |
| 2024-09-26 | 9.500 | 13.500 | 9.500 | 11.200 | 11.200 | 5,627,250 |
| 2024-09-25 | 8.750 | 8.960 | 8.500 | 8.750 | 8.750 | 8,343 |
| 2024-09-24 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 68,768 |
| 2024-09-23 | 8.750 | 8.969 | 8.505 | 8.750 | 8.750 | 39,602 |
| 2024-09-20 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 57,934 |
| 2024-09-19 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 109,138 |
| 2024-09-18 | 8.750 | 8.980 | 8.500 | 8.980 | 8.980 | 117,197 |
| 2024-09-17 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 24,860 |
| 2024-09-16 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 130,458 |
| 2024-09-13 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 38,517 |
| 2024-09-12 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 32,834 |
| 2024-09-11 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 38,097 |
| 2024-09-10 | 8.750 | 9.000 | 8.511 | 8.750 | 8.750 | 35,736 |
| 2024-09-09 | 9.250 | 9.500 | 8.600 | 8.750 | 8.750 | 213,345 |
| 2024-09-06 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 7,560 |
| 2024-09-05 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 8,452 |
| 2024-09-04 | 9.250 | 9.480 | 9.011 | 9.250 | 9.250 | 10,287 |
| 2024-09-03 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 82,051 |
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.