New Zealand markets close in 6 hours 6 minutes

Clean Power Hydrogen Plc (CPH2.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
30.25-1.25 (-3.97%)
At close: 04:35PM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202231.7532.0029.7430.2530.2545,221
02 Dec 202232.2532.5031.0031.5031.50117,271
01 Dec 202232.2532.5032.0032.2532.252,682
30 Nov 202232.5033.0032.0032.5032.5079,929
29 Nov 202232.5033.4032.0032.5032.5030,733
28 Nov 202232.5033.0032.0032.5032.5068,842
25 Nov 202232.5033.0032.0033.0033.0048,833
24 Nov 202232.5033.0032.0032.5032.5067,215
23 Nov 202232.5033.0032.0032.5032.5053,155
22 Nov 202233.0035.0026.0032.0032.001,424,203
21 Nov 202240.5041.0040.0140.5040.5055,179
18 Nov 202240.5041.0040.0040.5040.5026,208
17 Nov 202240.5042.0040.0040.5040.50115,231
16 Nov 202241.0042.0040.2540.5040.50103,530
15 Nov 202241.0042.0040.1041.5041.508,497
14 Nov 202241.0042.0040.0041.0041.0069,941
11 Nov 202241.5042.0041.0041.5041.5040,818
10 Nov 202242.5042.0041.0041.5041.5043,606
09 Nov 202242.0044.0041.0042.5042.5027,799
08 Nov 202242.0043.0042.1742.0042.0011,050
07 Nov 202242.0043.0041.0042.0042.0019,296
04 Nov 202243.0043.0041.0042.0042.0037,291
03 Nov 202243.0044.0042.0044.0044.0057,976
02 Nov 202243.0043.7042.0043.0043.0049,093
01 Nov 202243.0044.0042.0043.0043.00249,316
31 Oct 202241.2543.9040.5043.0043.0037,797
28 Oct 202241.0042.0040.0041.2541.2592,409
27 Oct 202241.0042.0041.0041.0041.0035,877
26 Oct 202241.0042.0040.0041.0041.0026,476
25 Oct 202239.5042.0039.0041.0041.00147,943
24 Oct 202240.5042.0039.0039.5039.5055,148
21 Oct 202240.7541.1438.5040.5040.5092,231
20 Oct 202240.7541.1939.7040.7540.755,876
19 Oct 202240.5041.6039.8040.7540.7523,675
18 Oct 202240.5041.6039.5540.5040.5043,436
17 Oct 202240.5042.0039.0040.5040.509,749
14 Oct 202241.0041.8540.0040.5040.5032,338
13 Oct 202240.0042.0040.2541.0041.00152,671
12 Oct 202240.0041.0039.0041.0041.0011,798
11 Oct 202242.0043.0039.0040.0040.0058,015
10 Oct 202242.0042.6041.0042.0042.0099,620
07 Oct 202238.2543.0038.3442.0042.00430,456
06 Oct 202238.2539.2038.3538.2538.2535,045
05 Oct 202238.5040.0038.0038.2538.25329,947
04 Oct 202243.0044.2438.9038.5038.50258,209
03 Oct 202242.5045.3042.0043.0043.0051,688
30 Sept 202242.5044.1041.1044.1044.10145,924
29 Sept 202243.5046.2042.0043.0043.0072,698
28 Sept 202243.5045.0042.6645.0045.0053,186
27 Sept 202243.0045.0042.4043.5043.50143,243
26 Sept 202243.5046.0042.1142.9542.95103,527
23 Sept 202240.7544.7540.9743.5043.50405,964
22 Sept 202243.0043.7040.5140.7540.75142,701
21 Sept 202243.0044.1042.0042.9042.9072,968
20 Sept 202244.0045.1042.0443.0043.00115,365
16 Sept 202245.0046.0044.0044.0044.0028,761
15 Sept 202245.5046.7044.0045.0045.0058,314
14 Sept 202247.0049.2045.0045.5045.5046,684
13 Sept 202249.0050.0046.0248.0048.0071,324
12 Sept 202248.6551.0048.6549.0049.0031,793
09 Sept 202249.0051.0047.0050.8050.80521,380
08 Sept 202248.0051.0048.0051.0051.0058,413
07 Sept 202248.7550.0046.5049.0049.00100,612
06 Sept 202246.5050.0045.3045.3045.30412,983
05 Sept 202244.0047.0043.0046.5046.50284,943
02 Sept 202243.5044.0043.0044.0044.0085,480
01 Sept 202244.0045.1542.2742.9042.90155,160
31 Aug 202244.5046.0044.3544.0044.008,224
30 Aug 202244.5045.7044.0544.5044.5045,100
26 Aug 202245.0045.2044.0244.5044.5013,944
25 Aug 202244.5047.0044.1545.0045.00124,718
24 Aug 202247.0046.0042.3046.0046.0074,259
23 Aug 202247.5047.8046.3347.0047.0055,810
22 Aug 202247.5049.0046.8849.0049.0021,158
19 Aug 202248.0049.5046.8848.2048.2071,297
18 Aug 202248.5049.5546.2047.0047.0053,360
17 Aug 202248.0049.5047.3047.4047.4020,152
16 Aug 202248.0050.0047.2048.7048.7035,678
15 Aug 202248.5052.0047.5048.0048.00175,466
12 Aug 202248.5049.8048.5048.5048.5016,344
11 Aug 202249.5051.0046.5048.5048.50186,323
10 Aug 202250.5052.0049.0049.5049.50120,654
09 Aug 202249.0051.8049.5051.8051.80134,573
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...