17.00p+0.00 (+0.00%)28 Mar 2024, 16:20
Clean Power Hydrogen PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 17.00p | 17.50p | 16.50p | 17.00p | 10,131 |
Mar 27, 2024 | 17.00p | 17.50p | 16.50p | 17.00p | 119,814 |
Mar 26, 2024 | 17.00p | 17.50p | 16.50p | 17.00p | 67,730 |
Mar 25, 2024 | 17.00p | 17.99p | 16.50p | 17.00p | 335,473 |
Mar 22, 2024 | 17.75p | 18.50p | 16.52p | 17.00p | 100,216 |
Mar 21, 2024 | 17.75p | 18.50p | 17.00p | 18.00p | 101,983 |
Mar 20, 2024 | 18.50p | 18.50p | 17.00p | 17.75p | 122,719 |
Mar 19, 2024 | 18.50p | 19.00p | 18.03p | 18.50p | 29,653 |
Mar 18, 2024 | 19.25p | 19.50p | 18.00p | 18.50p | 111,810 |
Mar 15, 2024 | 19.25p | 19.80p | 19.00p | 19.40p | 130,677 |
Mar 14, 2024 | 18.50p | 19.50p | 18.00p | 19.35p | 435,727 |
Mar 13, 2024 | 18.75p | 19.90p | 18.00p | 18.50p | 960,113 |
Mar 12, 2024 | 17.00p | 20.00p | 16.50p | 18.75p | 2,866,650 |
Mar 11, 2024 | 15.50p | 17.50p | 15.00p | 17.35p | 939,313 |
Mar 8, 2024 | 15.50p | 16.30p | 15.00p | 15.00p | 249,031 |
Mar 7, 2024 | 16.50p | 17.00p | 15.00p | 16.00p | 389,740 |
Mar 6, 2024 | 16.50p | 17.35p | 16.00p | 16.50p | 286,246 |
Mar 5, 2024 | 16.50p | 17.35p | 16.00p | 16.50p | 493,211 |
Mar 4, 2024 | 14.00p | 17.00p | 14.00p | 16.20p | 1,908,677 |
Mar 1, 2024 | 11.25p | 15.00p | 11.00p | 14.80p | 1,849,858 |
Feb 29, 2024 | 11.25p | 11.75p | 11.00p | 11.25p | 67,848 |
Feb 28, 2024 | 11.25p | 11.50p | 11.00p | 11.25p | 297,575 |
Feb 27, 2024 | 12.25p | 13.25p | 11.00p | 12.25p | 623,327 |
Feb 26, 2024 | 10.25p | 13.24p | 10.00p | 12.65p | 1,773,957 |
Feb 23, 2024 | 8.15p | 11.50p | 8.45p | 10.40p | 3,680,037 |
Feb 22, 2024 | 7.85p | 8.68p | 7.50p | 8.15p | 723,229 |
Feb 21, 2024 | 8.25p | 8.36p | 7.81p | 8.00p | 4,650,804 |
Feb 20, 2024 | 8.25p | 8.50p | 8.00p | 8.25p | 625,564 |
Feb 19, 2024 | 8.25p | 8.50p | 8.13p | 8.25p | 151,786 |
Feb 16, 2024 | 8.25p | 8.50p | 8.00p | 8.25p | 852,776 |
Feb 15, 2024 | 8.25p | 8.68p | 8.00p | 8.25p | 381,638 |
Feb 14, 2024 | 8.25p | 8.24p | 8.05p | 8.25p | 37,706 |
Feb 13, 2024 | 8.25p | 8.50p | 8.00p | 8.50p | 161,852 |
Feb 12, 2024 | 8.25p | 8.50p | 8.07p | 8.25p | 1,335,435 |
Feb 9, 2024 | 8.25p | 8.50p | 8.00p | 8.25p | 331,684 |
Feb 8, 2024 | 8.50p | 8.50p | 8.00p | 8.25p | 490,780 |
Feb 7, 2024 | 8.75p | 9.00p | 8.00p | 8.50p | 48,798 |
Feb 6, 2024 | 8.75p | 9.00p | 8.50p | 8.75p | 76,455 |
Feb 5, 2024 | 8.75p | 9.00p | 8.51p | 8.75p | 592,661 |
Feb 2, 2024 | 8.75p | 9.20p | 8.50p | 8.75p | 1,075,441 |
Feb 1, 2024 | 8.75p | 9.00p | 8.61p | 8.75p | 113,784 |
Jan 31, 2024 | 8.75p | 9.18p | 8.50p | 8.75p | 31,370 |
Jan 30, 2024 | 9.50p | 9.50p | 8.50p | 9.48p | 457,877 |
Jan 29, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 132,363 |
Jan 26, 2024 | 9.25p | 9.46p | 9.03p | 9.50p | 164,956 |
Jan 25, 2024 | 9.75p | 9.50p | 9.00p | 9.25p | 52,458 |
Jan 24, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 72,118 |
Jan 23, 2024 | 10.13p | 10.25p | 9.50p | 9.75p | 102,177 |
Jan 22, 2024 | 10.13p | 10.25p | 10.00p | 10.13p | 63,034 |
Jan 19, 2024 | 10.13p | 10.25p | 10.00p | 10.13p | 1,227,836 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.