Clean Power Hydrogen Plc (CPH2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 15.50 | 15.50 | 20,640 |
| 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 |
| 04 Mar 2024 | 14.00 | 17.00 | 14.00 | 16.20 | 16.20 | 1,908,677 |
| 01 Mar 2024 | 11.25 | 15.00 | 11.00 | 14.80 | 14.80 | 1,849,858 |
| 29 Feb 2024 | 11.25 | 11.75 | 11.00 | 11.25 | 11.25 | 67,848 |
| 28 Feb 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 297,575 |
| 27 Feb 2024 | 12.25 | 13.25 | 11.00 | 12.25 | 12.25 | 623,327 |
| 26 Feb 2024 | 10.25 | 13.24 | 10.00 | 12.65 | 12.65 | 1,773,957 |
| 23 Feb 2024 | 8.15 | 11.50 | 8.45 | 10.40 | 10.40 | 3,680,037 |
| 22 Feb 2024 | 7.85 | 8.68 | 7.50 | 8.15 | 8.15 | 723,229 |
| 21 Feb 2024 | 8.25 | 8.36 | 7.81 | 8.00 | 8.00 | 4,650,804 |
| 20 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 625,564 |
| 19 Feb 2024 | 8.25 | 8.50 | 8.13 | 8.25 | 8.25 | 151,786 |
| 16 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 852,776 |
| 15 Feb 2024 | 8.25 | 8.68 | 8.00 | 8.25 | 8.25 | 381,638 |
| 14 Feb 2024 | 8.25 | 8.24 | 8.05 | 8.25 | 8.25 | 37,706 |
| 13 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 161,852 |
| 12 Feb 2024 | 8.25 | 8.50 | 8.07 | 8.25 | 8.25 | 1,335,435 |
| 09 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 331,684 |
| 08 Feb 2024 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | 490,780 |
| 07 Feb 2024 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 48,798 |
| 06 Feb 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 76,455 |
| 05 Feb 2024 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | 592,661 |
| 02 Feb 2024 | 8.75 | 9.20 | 8.50 | 8.75 | 8.75 | 1,075,441 |
| 01 Feb 2024 | 8.75 | 9.00 | 8.61 | 8.75 | 8.75 | 113,784 |
| 31 Jan 2024 | 8.75 | 9.18 | 8.50 | 8.75 | 8.75 | 31,370 |
| 30 Jan 2024 | 9.50 | 9.50 | 8.50 | 9.48 | 9.48 | 457,877 |
| 29 Jan 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 132,363 |
| 26 Jan 2024 | 9.25 | 9.47 | 9.02 | 9.50 | 9.50 | 164,956 |
| 25 Jan 2024 | 9.75 | 9.50 | 9.00 | 9.25 | 9.25 | 52,458 |
| 24 Jan 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 72,118 |
| 23 Jan 2024 | 10.13 | 10.25 | 9.50 | 9.75 | 9.75 | 102,177 |
| 22 Jan 2024 | 10.13 | 10.25 | 10.00 | 10.13 | 10.13 | 63,034 |
| 19 Jan 2024 | 10.13 | 10.25 | 10.00 | 10.13 | 10.13 | 1,227,836 |
| 18 Jan 2024 | 10.63 | 10.75 | 10.04 | 10.13 | 10.13 | 31,481 |
| 17 Jan 2024 | 10.63 | 10.61 | 10.52 | 10.63 | 10.63 | 3,269 |
| 16 Jan 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 6,804 |
| 15 Jan 2024 | 10.64 | 10.70 | 10.50 | 10.63 | 10.63 | 121,470 |
| 12 Jan 2024 | 10.63 | 10.74 | 10.50 | 10.63 | 10.63 | 832,996 |
| 11 Jan 2024 | 10.75 | 11.63 | 10.00 | 10.63 | 10.63 | 1,227,217 |
| 10 Jan 2024 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 415,556 |
| 09 Jan 2024 | 11.63 | 11.16 | 11.06 | 11.13 | 11.13 | 1,874,795 |
| 08 Jan 2024 | 12.13 | 12.25 | 11.50 | 11.63 | 11.63 | 59,475 |
| 05 Jan 2024 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 4,459 |
| 04 Jan 2024 | 12.13 | 12.23 | 12.00 | 12.13 | 12.13 | 13,444 |
| 03 Jan 2024 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 16,587 |
| 02 Jan 2024 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 49,342 |
| 29 Dec 2023 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 31,514 |
| 28 Dec 2023 | 12.25 | 13.00 | 12.00 | 12.13 | 12.13 | 52,899 |
| 27 Dec 2023 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 164,641 |
| 22 Dec 2023 | 12.13 | 13.00 | 12.00 | 12.50 | 12.50 | 276,339 |
| 21 Dec 2023 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 133,399 |
| 20 Dec 2023 | 12.25 | 13.10 | 12.00 | 12.13 | 12.13 | 27,495 |
| 19 Dec 2023 | 12.25 | 12.46 | 12.15 | 12.25 | 12.25 | 18,195 |
| 18 Dec 2023 | 12.63 | 13.10 | 12.00 | 12.25 | 12.25 | 84,692 |
| 15 Dec 2023 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | 15,237 |
| 14 Dec 2023 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 10,812 |
| 13 Dec 2023 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 81,151 |
| 12 Dec 2023 | 12.75 | 12.75 | 12.73 | 12.75 | 12.75 | 12,974 |
| 11 Dec 2023 | 12.75 | 12.93 | 12.54 | 12.75 | 12.75 | 18,244 |
| 08 Dec 2023 | 12.75 | 13.00 | 12.90 | 12.75 | 12.75 | 3,776 |
| 07 Dec 2023 | 13.13 | 13.49 | 12.50 | 12.75 | 12.75 | 103,014 |
| 06 Dec 2023 | 12.75 | 13.50 | 12.50 | 13.13 | 13.13 | 63,752 |
| 05 Dec 2023 | 12.75 | 13.00 | 12.98 | 12.75 | 12.75 | 3,423 |
| 04 Dec 2023 | 12.75 | 12.99 | 12.75 | 12.75 | 12.75 | 96,890 |
| 01 Dec 2023 | 12.88 | 13.50 | 12.50 | 12.75 | 12.75 | 104,660 |
| 30 Nov 2023 | 12.88 | 13.44 | 12.50 | 12.88 | 12.88 | 41,605 |
| 29 Nov 2023 | 12.63 | 13.25 | 12.50 | 12.88 | 12.88 | 215,418 |
| 28 Nov 2023 | 13.00 | 13.46 | 12.51 | 12.63 | 12.63 | 18,286 |
| 27 Nov 2023 | 13.00 | 13.75 | 12.50 | 13.50 | 13.50 | 122,328 |
| 24 Nov 2023 | 12.63 | 13.50 | 12.50 | 13.00 | 13.00 | 553,856 |
| *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.