Clean Power Hydrogen Plc (CPH2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:19PM BST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 7,560 |
| 05 Sept 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 8,452 |
| 04 Sept 2024 | 9.25 | 9.48 | 9.01 | 9.25 | 9.25 | 10,287 |
| 03 Sept 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 82,051 |
| 02 Sept 2024 | 9.25 | 9.50 | 9.10 | 9.25 | 9.25 | 18,739 |
| 30 Aug 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 305,231 |
| 29 Aug 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 73,881 |
| 28 Aug 2024 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | 93,471 |
| 27 Aug 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 20,022 |
| 23 Aug 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 282,201 |
| 22 Aug 2024 | 9.88 | 10.25 | 9.50 | 9.75 | 9.75 | 58,862 |
| 21 Aug 2024 | 10.25 | 10.50 | 9.50 | 9.88 | 9.88 | 160,733 |
| 20 Aug 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 31,134 |
| 19 Aug 2024 | 10.13 | 10.50 | 10.00 | 10.25 | 10.25 | 94,729 |
| 16 Aug 2024 | 10.13 | 10.24 | 10.06 | 10.13 | 10.13 | 71,511 |
| 15 Aug 2024 | 10.25 | 10.99 | 10.00 | 10.13 | 10.13 | 985,247 |
| 14 Aug 2024 | 9.25 | 10.10 | 9.20 | 10.00 | 10.00 | 365,515 |
| 13 Aug 2024 | 9.25 | 9.50 | 9.00 | 9.50 | 9.50 | 76,389 |
| 12 Aug 2024 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | 36,795 |
| 09 Aug 2024 | 9.25 | 9.48 | 9.05 | 9.25 | 9.25 | 38,098 |
| 08 Aug 2024 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 120,645 |
| 07 Aug 2024 | 9.50 | 9.75 | 9.00 | 9.50 | 9.50 | 9,589 |
| 06 Aug 2024 | 9.50 | 9.68 | 9.44 | 9.50 | 9.50 | 76,932 |
| 05 Aug 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 67,249 |
| 02 Aug 2024 | 9.25 | 10.00 | 9.00 | 10.00 | 10.00 | 97,501 |
| 01 Aug 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 18,859 |
| 31 Jul 2024 | 9.25 | 9.48 | 9.01 | 9.25 | 9.25 | 53,815 |
| 30 Jul 2024 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 68,777 |
| 29 Jul 2024 | 10.25 | 10.50 | 9.00 | 9.50 | 9.50 | 236,854 |
| 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 |
| *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.