New Zealand markets close in 5 hours 53 minutes

Clean Power Hydrogen Plc (CPH2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
51.80+2.80 (+5.71%)
At close: 05:06PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202250.0051.8049.5051.8051.80134,573
08 Aug 202248.5050.0048.5049.0049.0057,887
05 Aug 202249.5050.8848.0048.5048.50120,842
04 Aug 202250.8052.4050.0049.5049.5036,192
03 Aug 202251.0052.0050.5051.0051.00150,932
02 Aug 202247.5053.0047.6052.4052.40361,361
01 Aug 202250.5049.7045.5047.5047.50139,620
29 Jul 202249.0055.0048.2851.0051.00233,904
28 Jul 202249.5050.0048.3049.0049.00613,810
27 Jul 202253.0055.4050.0049.5049.50127,850
26 Jul 202251.0057.9050.6354.0054.00835,806
25 Jul 202242.5051.0041.6049.5049.50346,885
22 Jul 202240.5043.9440.1742.5042.50133,109
21 Jul 202240.0041.0040.1541.0041.0078,829
20 Jul 202240.5041.0039.0040.0040.00256,308
19 Jul 202237.5041.7037.0040.2540.25688,996
18 Jul 202237.0037.1037.0037.0037.0016,611
15 Jul 202237.0037.2037.1037.0037.005,035
14 Jul 202236.0037.5036.2037.0037.00185,351
13 Jul 202235.0038.0034.1037.0037.0061,056
12 Jul 202235.0034.6834.0035.0035.0028,982
11 Jul 202235.0034.7534.0235.0035.0036,915
08 Jul 202235.5037.0034.0035.0035.00187,127
07 Jul 202236.0038.0035.0037.0037.00133,323
06 Jul 202237.0036.8535.1236.0036.0033,453
05 Jul 202237.0037.2036.0037.0037.0061,116
04 Jul 202235.0038.4534.7537.0037.0096,146
01 Jul 202235.0036.0034.4735.0035.0074,894
30 Jun 202236.5035.2434.4135.0035.0054,361
29 Jun 202235.0036.0034.5135.0035.0055,941
28 Jun 202235.5037.0035.0035.0035.008,678
27 Jun 202238.2538.2035.0036.5036.50182,049
24 Jun 202239.2539.1038.0039.1039.10101,020
23 Jun 202239.2540.0038.5039.2539.2524,732
22 Jun 202239.2540.0038.5039.2539.2530,082
21 Jun 202238.7539.8038.6839.2539.2588,310
20 Jun 202238.0039.0037.7038.7538.75147,259
17 Jun 202237.5039.0037.0437.5037.5027,736
16 Jun 202238.2538.1537.0137.5037.5019,207
15 Jun 202238.5038.8836.2538.2538.25290,418
14 Jun 202241.5042.0038.0038.5038.50116,356
13 Jun 202243.0042.9040.1541.5041.5038,739
10 Jun 202243.0043.4442.0043.0043.00148,243
09 Jun 202244.0045.0042.0045.0045.0019,021
08 Jun 202244.0045.0043.0045.0045.009,232
07 Jun 202244.5044.4543.0044.0044.0038,761
06 Jun 202244.5044.6844.0044.5044.5037,187
01 Jun 202244.5045.7044.0044.5044.50103,947
31 May 202244.5044.6844.6544.5044.5031,248
30 May 202244.0044.9043.0544.5044.5086,518
27 May 202244.0045.0042.0043.5043.50281,928
26 May 202243.5044.6043.0044.6044.6025,814
25 May 202241.5044.0041.6543.5043.5082,966
24 May 202243.0043.0039.5341.5041.5083,242
23 May 202244.5044.6042.0042.0042.0043,375
20 May 202244.5048.0043.1544.8044.8019,878
19 May 202246.0047.0043.3347.0047.0043,499
18 May 202246.5047.4044.0046.0046.00128,715
17 May 202249.0049.2446.0046.5046.5029,383
16 May 202248.5049.8047.0049.8049.80102,735
13 May 202246.5050.0046.6148.5048.50130,839
12 May 202244.5047.0043.0047.0047.00326,429
11 May 202242.0045.0042.5044.0044.00201,522
10 May 202243.7544.0041.0042.0042.00115,221
09 May 202247.0046.6943.0143.7543.75132,598
06 May 202249.0049.6546.0047.0047.0074,171
05 May 202252.5051.2049.0049.0049.00152,154
04 May 202254.0053.9451.2152.5052.5067,915
03 May 202254.0055.0053.1054.0054.0029,651
29 Apr 202253.5057.0053.5054.0054.00206,412
28 Apr 202256.0055.0050.0853.5053.50134,845
27 Apr 202257.0057.2055.0056.0056.0034,916
26 Apr 202257.0057.6956.4657.0057.0021,888
25 Apr 202258.0059.6056.0057.0057.0079,212
22 Apr 202257.5058.4056.0058.0058.0016,732
21 Apr 202258.0060.0056.0057.5057.50100,636
20 Apr 202260.5061.0556.0058.0058.00101,164
19 Apr 202260.5062.0059.0060.5060.5023,079
14 Apr 202260.5062.0059.2261.0061.00211,805
13 Apr 202263.0063.0060.0060.5060.5055,206
12 Apr 202264.0064.3561.4462.0062.00102,154
11 Apr 202265.0066.0063.2564.0064.00222,963
08 Apr 202268.0069.8064.2265.0065.00320,807
07 Apr 202268.5071.7566.0068.0068.00107,207
06 Apr 202268.5070.0067.5068.5068.5083,960
05 Apr 202268.0069.0067.0068.0068.00324,163
04 Apr 202268.0068.9967.0068.0068.00116,376
01 Apr 202268.5070.0067.5068.0068.0017,816
31 Mar 202268.5070.2067.5070.0070.0019,564
30 Mar 202268.5070.0067.3368.5068.50297,586
29 Mar 202269.0069.6467.0068.5068.50105,706
28 Mar 202269.0070.6067.0069.0069.0032,326
25 Mar 202269.0070.0068.0069.0069.0079,067
24 Mar 202269.5071.0067.0869.0069.00295,624
23 Mar 202270.0071.6068.6069.5069.50144,020
22 Mar 202271.0070.3069.1570.5070.5072,156
21 Mar 202269.0073.0068.7071.0071.00253,908
18 Mar 202269.5071.0068.0069.4069.4041,026
17 Mar 202269.5070.4568.3069.5069.50200,521
16 Mar 202269.5071.0068.3069.5069.5093,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...