Clean Power Hydrogen Plc (CPH2.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:49PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 23 Nov 2023 | 13.25 | 13.50 | 12.35 | 12.63 | 12.63 | 1,378,203 |
| 22 Nov 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 49,665 |
| 21 Nov 2023 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | 32,281 |
| 20 Nov 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 34,771 |
| 17 Nov 2023 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 189,748 |
| 16 Nov 2023 | 14.25 | 14.50 | 13.50 | 14.30 | 14.30 | 69,714 |
| 15 Nov 2023 | 15.25 | 15.50 | 14.00 | 14.25 | 14.25 | 97,338 |
| 14 Nov 2023 | 15.25 | 15.47 | 15.35 | 15.25 | 15.25 | 758 |
| 13 Nov 2023 | 15.25 | 15.27 | 15.00 | 15.25 | 15.25 | 20,607 |
| 10 Nov 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 12,687 |
| 09 Nov 2023 | 15.25 | 15.48 | 15.00 | 15.25 | 15.25 | 13,957 |
| 08 Nov 2023 | 15.25 | 15.48 | 15.00 | 15.25 | 15.25 | 208,933 |
| 07 Nov 2023 | 15.25 | 15.48 | 15.03 | 15.25 | 15.25 | 22,876 |
| 06 Nov 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 152,246 |
| 03 Nov 2023 | 15.25 | 15.80 | 15.20 | 15.80 | 15.80 | 435,436 |
| 02 Nov 2023 | 14.00 | 15.50 | 13.50 | 15.25 | 15.25 | 143,305 |
| 01 Nov 2023 | 15.25 | 15.50 | 15.16 | 15.25 | 15.25 | 20,219 |
| 31 Oct 2023 | 15.25 | 15.50 | 15.45 | 15.25 | 15.25 | 64,251 |
| 30 Oct 2023 | 15.75 | 16.00 | 15.50 | 15.25 | 15.25 | 7,682 |
| 27 Oct 2023 | 15.50 | 16.00 | 15.63 | 15.75 | 15.75 | 59,220 |
| 26 Oct 2023 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 38,864 |
| 25 Oct 2023 | 16.25 | 16.50 | 15.00 | 15.50 | 15.50 | 26,020 |
| 24 Oct 2023 | 16.50 | 17.35 | 16.00 | 16.25 | 16.25 | 69,047 |
| 23 Oct 2023 | 16.50 | 17.00 | 16.05 | 16.50 | 16.50 | 81,603 |
| 20 Oct 2023 | 16.50 | 18.00 | 16.00 | 16.50 | 16.50 | 460,741 |
| 19 Oct 2023 | 17.75 | 18.00 | 16.75 | 17.00 | 17.00 | 264,443 |
| 18 Oct 2023 | 18.00 | 18.50 | 17.50 | 17.75 | 17.75 | 28,187 |
| 17 Oct 2023 | 18.00 | 18.20 | 17.52 | 18.00 | 18.00 | 777,468 |
| 16 Oct 2023 | 18.00 | 18.90 | 17.71 | 18.00 | 18.00 | 271,078 |
| 13 Oct 2023 | 17.25 | 18.00 | 17.00 | 18.00 | 18.00 | 114,134 |
| 12 Oct 2023 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 3,650 |
| 11 Oct 2023 | 17.50 | 17.50 | 17.00 | 17.25 | 17.25 | 15,929 |
| 10 Oct 2023 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | 143,833 |
| 09 Oct 2023 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 10,979 |
| 06 Oct 2023 | 18.25 | 18.50 | 17.75 | 18.00 | 18.00 | 23,853 |
| 05 Oct 2023 | 18.50 | 18.35 | 18.02 | 18.25 | 18.25 | 14,361 |
| 04 Oct 2023 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | 99,520 |
| 03 Oct 2023 | 19.25 | 21.10 | 19.17 | 19.25 | 19.25 | 29,081 |
| 02 Oct 2023 | 19.25 | 19.50 | 18.20 | 19.25 | 19.25 | 40,569 |
| 29 Sept 2023 | 19.25 | 19.90 | 19.00 | 19.25 | 19.25 | 53,244 |
| 28 Sept 2023 | 19.25 | 19.90 | 19.00 | 19.25 | 19.25 | 2,384 |
| 27 Sept 2023 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 11,838 |
| 26 Sept 2023 | 19.25 | 19.50 | 19.00 | 19.50 | 19.50 | 20,291 |
| 25 Sept 2023 | 20.50 | 21.50 | 19.00 | 19.25 | 19.25 | 66,186 |
| 22 Sept 2023 | 20.00 | 21.50 | 19.50 | 20.50 | 20.50 | 107,709 |
| 21 Sept 2023 | 20.75 | 21.50 | 19.00 | 19.80 | 19.80 | 168,001 |
| 20 Sept 2023 | 21.25 | 21.90 | 21.25 | 21.25 | 21.25 | 4,265 |
| 19 Sept 2023 | 21.25 | 21.50 | 21.02 | 21.25 | 21.25 | 4,736 |
| 18 Sept 2023 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | 24,784 |
| 15 Sept 2023 | 20.25 | 21.64 | 20.44 | 21.25 | 21.25 | 248,190 |
| 14 Sept 2023 | 20.00 | 20.50 | 20.00 | 20.25 | 20.25 | 119,591 |
| 13 Sept 2023 | 19.75 | 20.50 | 20.10 | 20.00 | 20.00 | 9,265 |
| 12 Sept 2023 | 19.75 | 20.50 | 19.32 | 20.00 | 20.00 | 11,013 |
| 11 Sept 2023 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | 33,624 |
| 08 Sept 2023 | 19.50 | 20.50 | 19.00 | 19.75 | 19.75 | 9,978 |
| 07 Sept 2023 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 36,035 |
| 06 Sept 2023 | 20.00 | 20.50 | 19.00 | 19.50 | 19.50 | 41,879 |
| 05 Sept 2023 | 20.25 | 20.50 | 20.00 | 20.00 | 20.00 | 14,462 |
| 04 Sept 2023 | 20.50 | 22.00 | 20.00 | 20.25 | 20.25 | 3,757 |
| 01 Sept 2023 | 20.50 | 21.00 | 19.63 | 20.50 | 20.50 | 67,771 |
| 31 Aug 2023 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 24,500 |
| 30 Aug 2023 | 21.50 | 22.00 | 20.50 | 20.50 | 20.50 | 51,132 |
| 29 Aug 2023 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 64,095 |
| 25 Aug 2023 | 21.50 | 21.65 | 21.10 | 21.50 | 21.50 | 5,090 |
| 24 Aug 2023 | 21.50 | 22.40 | 21.00 | 21.50 | 21.50 | 350,369 |
| 23 Aug 2023 | 21.50 | 21.69 | 21.25 | 21.50 | 21.50 | 378 |
| 22 Aug 2023 | 21.50 | 21.80 | 21.00 | 21.50 | 21.50 | 27,705 |
| 21 Aug 2023 | 21.50 | 21.83 | 21.25 | 21.50 | 21.50 | 1,841 |
| 18 Aug 2023 | 22.25 | 22.50 | 21.50 | 21.50 | 21.50 | 138,055 |
| 17 Aug 2023 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | 9,228 |
| 16 Aug 2023 | 23.00 | 24.00 | 22.00 | 22.50 | 22.50 | 161,777 |
| 15 Aug 2023 | 23.00 | 23.75 | 22.88 | 23.00 | 23.00 | 7,481 |
| 14 Aug 2023 | 23.00 | 23.73 | 22.00 | 23.00 | 23.00 | 8,961 |
| 11 Aug 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 33,912 |
| 10 Aug 2023 | 24.50 | 25.00 | 22.00 | 23.00 | 23.00 | 96,627 |
| 09 Aug 2023 | 24.50 | 24.40 | 24.00 | 24.50 | 24.50 | 14,345 |
| 08 Aug 2023 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 4,993 |
| 07 Aug 2023 | 24.50 | 24.70 | 23.83 | 24.00 | 24.00 | 53,777 |
| 04 Aug 2023 | 25.25 | 25.50 | 23.11 | 24.50 | 24.50 | 42,317 |
| 03 Aug 2023 | 25.50 | 26.00 | 25.00 | 25.25 | 25.25 | 27,712 |
| 02 Aug 2023 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 89,621 |
| 01 Aug 2023 | 25.00 | 26.40 | 24.17 | 25.10 | 25.10 | 95,879 |
| 31 Jul 2023 | 24.25 | 25.50 | 23.50 | 24.50 | 24.50 | 41,824 |
| 28 Jul 2023 | 24.25 | 25.00 | 23.50 | 24.25 | 24.25 | 12,876 |
| 27 Jul 2023 | 24.25 | 24.90 | 23.60 | 24.25 | 24.25 | 21,058 |
| 26 Jul 2023 | 24.25 | 24.45 | 23.53 | 24.25 | 24.25 | 16,818 |
| 25 Jul 2023 | 24.25 | 25.00 | 23.83 | 24.25 | 24.25 | 42,093 |
| 24 Jul 2023 | 24.25 | 25.00 | 23.50 | 24.25 | 24.25 | 13,570 |
| 21 Jul 2023 | 25.00 | 25.98 | 23.50 | 24.25 | 24.25 | 37,949 |
| 20 Jul 2023 | 25.00 | 25.98 | 24.04 | 25.00 | 25.00 | 25,120 |
| 19 Jul 2023 | 25.00 | 25.67 | 24.00 | 25.00 | 25.00 | 59,936 |
| 18 Jul 2023 | 24.50 | 26.00 | 23.00 | 25.00 | 25.00 | 98,983 |
| 17 Jul 2023 | 24.00 | 25.00 | 23.00 | 24.50 | 24.50 | 27,511 |
| 14 Jul 2023 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 45,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.