17.00p+0.00 (+0.00%)28 Mar 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Clean Power Hydrogen PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202417.00p17.50p16.50p17.00p10,131
Mar 27, 202417.00p17.50p16.50p17.00p119,814
Mar 26, 202417.00p17.50p16.50p17.00p67,730
Mar 25, 202417.00p17.99p16.50p17.00p335,473
Mar 22, 202417.75p18.50p16.52p17.00p100,216
Mar 21, 202417.75p18.50p17.00p18.00p101,983
Mar 20, 202418.50p18.50p17.00p17.75p122,719
Mar 19, 202418.50p19.00p18.03p18.50p29,653
Mar 18, 202419.25p19.50p18.00p18.50p111,810
Mar 15, 202419.25p19.80p19.00p19.40p130,677
Mar 14, 202418.50p19.50p18.00p19.35p435,727
Mar 13, 202418.75p19.90p18.00p18.50p960,113
Mar 12, 202417.00p20.00p16.50p18.75p2,866,650
Mar 11, 202415.50p17.50p15.00p17.35p939,313
Mar 8, 202415.50p16.30p15.00p15.00p249,031
Mar 7, 202416.50p17.00p15.00p16.00p389,740
Mar 6, 202416.50p17.35p16.00p16.50p286,246
Mar 5, 202416.50p17.35p16.00p16.50p493,211
Mar 4, 202414.00p17.00p14.00p16.20p1,908,677
Mar 1, 202411.25p15.00p11.00p14.80p1,849,858
Feb 29, 202411.25p11.75p11.00p11.25p67,848
Feb 28, 202411.25p11.50p11.00p11.25p297,575
Feb 27, 202412.25p13.25p11.00p12.25p623,327
Feb 26, 202410.25p13.24p10.00p12.65p1,773,957
Feb 23, 20248.15p11.50p8.45p10.40p3,680,037
Feb 22, 20247.85p8.68p7.50p8.15p723,229
Feb 21, 20248.25p8.36p7.81p8.00p4,650,804
Feb 20, 20248.25p8.50p8.00p8.25p625,564
Feb 19, 20248.25p8.50p8.13p8.25p151,786
Feb 16, 20248.25p8.50p8.00p8.25p852,776
Feb 15, 20248.25p8.68p8.00p8.25p381,638
Feb 14, 20248.25p8.24p8.05p8.25p37,706
Feb 13, 20248.25p8.50p8.00p8.50p161,852
Feb 12, 20248.25p8.50p8.07p8.25p1,335,435
Feb 9, 20248.25p8.50p8.00p8.25p331,684
Feb 8, 20248.50p8.50p8.00p8.25p490,780
Feb 7, 20248.75p9.00p8.00p8.50p48,798
Feb 6, 20248.75p9.00p8.50p8.75p76,455
Feb 5, 20248.75p9.00p8.51p8.75p592,661
Feb 2, 20248.75p9.20p8.50p8.75p1,075,441
Feb 1, 20248.75p9.00p8.61p8.75p113,784
Jan 31, 20248.75p9.18p8.50p8.75p31,370
Jan 30, 20249.50p9.50p8.50p9.48p457,877
Jan 29, 20249.50p10.00p9.00p9.50p132,363
Jan 26, 20249.25p9.46p9.03p9.50p164,956
Jan 25, 20249.75p9.50p9.00p9.25p52,458
Jan 24, 20249.75p10.00p9.50p9.75p72,118
Jan 23, 202410.13p10.25p9.50p9.75p102,177
Jan 22, 202410.13p10.25p10.00p10.13p63,034
Jan 19, 202410.13p10.25p10.00p10.13p1,227,836
Showing 1 to 50 of 253