Clean Power Hydrogen Plc (CPH2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 996,723 |
| 25 Jul 2024 | 9.50 | 12.00 | 9.00 | 10.00 | 10.00 | 1,580,117 |
| 24 Jul 2024 | 9.00 | 10.00 | 8.56 | 9.50 | 9.50 | 122,513 |
| 23 Jul 2024 | 9.00 | 9.50 | 8.56 | 9.00 | 9.00 | 145,250 |
| 22 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 129,935 |
| 19 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 172,630 |
| 18 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 142,423 |
| 17 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 24,898 |
| 16 Jul 2024 | 9.00 | 9.50 | 8.61 | 9.00 | 9.00 | 28,097 |
| 15 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 28,816 |
| 12 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 19,603 |
| 11 Jul 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 36,266 |
| 10 Jul 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 79,109 |
| 09 Jul 2024 | 8.75 | 9.18 | 8.50 | 8.75 | 8.75 | 32,993 |
| 08 Jul 2024 | 9.25 | 9.50 | 8.30 | 8.75 | 8.75 | 272,059 |
| 05 Jul 2024 | 9.25 | 9.50 | 8.80 | 9.20 | 9.20 | 175,691 |
| 04 Jul 2024 | 10.00 | 10.50 | 9.00 | 9.25 | 9.25 | 203,648 |
| 03 Jul 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 5,540 |
| 02 Jul 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 86,047 |
| 01 Jul 2024 | 9.75 | 10.50 | 9.60 | 10.00 | 10.00 | 321,483 |
| 28 Jun 2024 | 9.75 | 10.20 | 9.50 | 9.75 | 9.75 | 485,831 |
| 27 Jun 2024 | 9.75 | 10.00 | 9.50 | 9.70 | 9.70 | 81,385 |
| 26 Jun 2024 | 10.75 | 11.00 | 9.52 | 9.75 | 9.75 | 243,173 |
| 25 Jun 2024 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | 30,218 |
| 24 Jun 2024 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | 290,905 |
| 21 Jun 2024 | 11.25 | 11.50 | 11.03 | 11.25 | 11.25 | 69,344 |
| 20 Jun 2024 | 11.25 | 11.75 | 11.00 | 11.25 | 11.25 | 27,908 |
| 19 Jun 2024 | 11.50 | 11.40 | 11.00 | 11.25 | 11.25 | 39,514 |
| 18 Jun 2024 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | 113,389 |
| 17 Jun 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 48,710 |
| 14 Jun 2024 | 11.50 | 11.69 | 11.69 | 11.50 | 11.50 | 1,059 |
| 13 Jun 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 15,434 |
| 12 Jun 2024 | 10.75 | 12.00 | 10.50 | 11.50 | 11.50 | 226,298 |
| 11 Jun 2024 | 11.50 | 12.00 | 10.50 | 10.80 | 10.80 | 461,606 |
| 10 Jun 2024 | 11.75 | 12.25 | 11.00 | 12.25 | 12.25 | 43,071 |
| 07 Jun 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 131,330 |
| 06 Jun 2024 | 11.75 | 11.97 | 11.50 | 11.75 | 11.75 | 16,442 |
| 05 Jun 2024 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | 42,153 |
| 04 Jun 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 10,303 |
| 03 Jun 2024 | 12.00 | 12.45 | 11.95 | 12.00 | 12.00 | 56,405 |
| 31 May 2024 | 12.00 | 12.45 | 11.50 | 12.00 | 12.00 | 30,025 |
| 30 May 2024 | 12.75 | 13.00 | 12.00 | 12.00 | 12.00 | 95,117 |
| 29 May 2024 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | 63,429 |
| 28 May 2024 | 13.00 | 13.48 | 12.50 | 13.00 | 13.00 | 176,220 |
| 24 May 2024 | 13.00 | 13.50 | 12.97 | 13.00 | 13.00 | 33,609 |
| 23 May 2024 | 13.00 | 13.48 | 12.60 | 13.00 | 13.00 | 23,229 |
| 22 May 2024 | 13.00 | 13.50 | 12.50 | 13.50 | 13.50 | 92,222 |
| 21 May 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 7,855 |
| 20 May 2024 | 13.50 | 14.00 | 12.68 | 13.00 | 13.00 | 49,917 |
| 17 May 2024 | 13.00 | 14.00 | 12.50 | 13.50 | 13.50 | 597,111 |
| 16 May 2024 | 12.00 | 14.00 | 12.00 | 13.00 | 13.00 | 690,908 |
| 15 May 2024 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 170,732 |
| 14 May 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 241,558 |
| 13 May 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 139,497 |
| 10 May 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 106,891 |
| 09 May 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 246,344 |
| 08 May 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 29,103 |
| 07 May 2024 | 12.25 | 12.50 | 11.51 | 11.75 | 11.75 | 163,827 |
| 03 May 2024 | 12.25 | 12.46 | 12.03 | 12.25 | 12.25 | 84,942 |
| 02 May 2024 | 12.63 | 12.75 | 11.75 | 12.25 | 12.25 | 39,812 |
| 01 May 2024 | 12.63 | 12.75 | 12.50 | 12.63 | 12.63 | 4,629 |
| 30 Apr 2024 | 13.13 | 13.25 | 12.50 | 12.63 | 12.63 | 65,260 |
| 29 Apr 2024 | 13.25 | 13.50 | 13.00 | 13.13 | 13.13 | 27,731 |
| 26 Apr 2024 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 127,755 |
| 25 Apr 2024 | 13.25 | 13.75 | 13.00 | 13.25 | 13.25 | 66,356 |
| 24 Apr 2024 | 13.50 | 13.52 | 13.00 | 13.25 | 13.25 | 696,626 |
| 23 Apr 2024 | 14.25 | 14.50 | 13.00 | 13.50 | 13.50 | 63,166 |
| 22 Apr 2024 | 14.50 | 15.00 | 13.85 | 14.00 | 14.00 | 166,491 |
| 19 Apr 2024 | 15.50 | 16.00 | 14.20 | 14.50 | 14.50 | 335,618 |
| 18 Apr 2024 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | 78,477 |
| 17 Apr 2024 | 15.75 | 16.00 | 15.00 | 15.75 | 15.75 | 28,469 |
| 16 Apr 2024 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 14,581 |
| 15 Apr 2024 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 5,847 |
| 12 Apr 2024 | 16.25 | 17.00 | 15.50 | 15.75 | 15.75 | 282,306 |
| 11 Apr 2024 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | 156,407 |
| 10 Apr 2024 | 15.25 | 16.00 | 15.00 | 16.25 | 16.25 | 513,099 |
| 09 Apr 2024 | 15.25 | 15.50 | 14.55 | 15.25 | 15.25 | 363,689 |
| 08 Apr 2024 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 580,625 |
| 05 Apr 2024 | 16.00 | 16.50 | 14.60 | 15.25 | 15.25 | 439,641 |
| 04 Apr 2024 | 16.25 | 16.50 | 16.00 | 16.00 | 16.00 | 98,049 |
| 03 Apr 2024 | 17.00 | 17.50 | 16.00 | 16.25 | 16.25 | 231,376 |
| 02 Apr 2024 | 17.00 | 17.50 | 16.53 | 17.00 | 17.00 | 65,268 |
| 28 Mar 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 10,131 |
| 27 Mar 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 119,814 |
| 26 Mar 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 67,730 |
| 25 Mar 2024 | 17.00 | 17.99 | 16.50 | 17.00 | 17.00 | 335,473 |
| 22 Mar 2024 | 17.75 | 18.50 | 16.52 | 17.00 | 17.00 | 100,216 |
| 21 Mar 2024 | 17.75 | 18.50 | 17.00 | 18.00 | 18.00 | 101,983 |
| 20 Mar 2024 | 18.50 | 18.50 | 17.00 | 17.75 | 17.75 | 122,719 |
| 19 Mar 2024 | 18.50 | 19.00 | 18.03 | 18.50 | 18.50 | 29,653 |
| 18 Mar 2024 | 19.25 | 19.50 | 18.00 | 18.50 | 18.50 | 111,810 |
| 15 Mar 2024 | 19.25 | 19.80 | 19.00 | 19.40 | 19.40 | 130,677 |
| 14 Mar 2024 | 18.50 | 19.50 | 18.00 | 19.35 | 19.35 | 435,727 |
| 13 Mar 2024 | 18.75 | 19.90 | 18.00 | 18.50 | 18.50 | 960,113 |
| 12 Mar 2024 | 17.00 | 20.00 | 16.50 | 18.75 | 18.75 | 2,866,650 |
| 11 Mar 2024 | 15.50 | 17.50 | 15.00 | 17.35 | 17.35 | 939,313 |
| 08 Mar 2024 | 15.50 | 16.30 | 15.00 | 15.00 | 15.00 | 249,031 |
| 07 Mar 2024 | 16.50 | 17.00 | 15.00 | 16.00 | 16.00 | 389,740 |
| 06 Mar 2024 | 16.50 | 17.35 | 16.00 | 16.50 | 16.50 | 286,246 |
| 05 Mar 2024 | 16.50 | 17.35 | 16.00 | 16.50 | 16.50 | 493,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.