9.25p-0.50 (-5.13%)23 Aug 2024, 15:53
Clean Power Hydrogen PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 129,935 |
Jul 19, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 172,630 |
Jul 18, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 142,423 |
Jul 17, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 24,898 |
Jul 16, 2024 | 9.00p | 9.50p | 8.61p | 9.00p | 28,097 |
Jul 15, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 28,816 |
Jul 12, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 19,603 |
Jul 11, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 36,266 |
Jul 10, 2024 | 8.75p | 9.00p | 8.50p | 9.00p | 79,109 |
Jul 9, 2024 | 8.75p | 9.18p | 8.50p | 8.75p | 32,993 |
Jul 8, 2024 | 9.25p | 9.50p | 8.30p | 8.75p | 272,059 |
Jul 5, 2024 | 9.25p | 9.50p | 8.80p | 9.20p | 175,691 |
Jul 4, 2024 | 10.00p | 10.50p | 9.00p | 9.25p | 203,648 |
Jul 3, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 5,540 |
Jul 2, 2024 | 10.00p | 10.50p | 9.50p | 9.75p | 86,047 |
Jul 1, 2024 | 9.75p | 10.50p | 9.60p | 10.00p | 321,483 |
Jun 28, 2024 | 9.75p | 10.20p | 9.50p | 9.75p | 485,831 |
Jun 27, 2024 | 9.75p | 10.00p | 9.50p | 9.70p | 81,385 |
Jun 26, 2024 | 10.75p | 11.00p | 9.53p | 9.75p | 243,173 |
Jun 25, 2024 | 11.00p | 11.00p | 10.50p | 10.75p | 30,218 |
Jun 24, 2024 | 11.25p | 11.50p | 11.00p | 11.00p | 290,905 |
Jun 21, 2024 | 11.25p | 11.50p | 11.03p | 11.25p | 69,344 |
Jun 20, 2024 | 11.25p | 11.75p | 11.00p | 11.25p | 27,908 |
Jun 19, 2024 | 11.50p | 11.40p | 11.00p | 11.25p | 39,514 |
Jun 18, 2024 | 11.50p | 12.00p | 11.00p | 11.25p | 113,389 |
Jun 17, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 48,710 |
Jun 14, 2024 | 11.50p | 11.69p | 11.69p | 11.50p | 1,059 |
Jun 13, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 15,434 |
Jun 12, 2024 | 10.75p | 12.00p | 10.50p | 11.50p | 226,298 |
Jun 11, 2024 | 11.50p | 12.00p | 10.50p | 10.80p | 461,606 |
Jun 10, 2024 | 11.75p | 12.25p | 11.00p | 12.25p | 43,071 |
Jun 7, 2024 | 11.75p | 12.00p | 11.50p | 11.75p | 131,330 |
Jun 6, 2024 | 11.75p | 11.97p | 11.50p | 11.75p | 16,442 |
Jun 5, 2024 | 12.00p | 12.00p | 11.50p | 11.75p | 42,153 |
Jun 4, 2024 | 12.00p | 12.50p | 11.50p | 12.00p | 10,303 |
Jun 3, 2024 | 12.00p | 12.45p | 11.95p | 12.00p | 56,405 |
May 31, 2024 | 12.00p | 12.45p | 11.50p | 12.00p | 30,025 |
May 30, 2024 | 12.75p | 13.00p | 12.00p | 12.00p | 95,117 |
May 29, 2024 | 13.00p | 13.00p | 12.50p | 12.75p | 63,429 |
May 28, 2024 | 13.00p | 13.48p | 12.50p | 13.00p | 176,220 |
May 24, 2024 | 13.00p | 13.50p | 12.97p | 13.00p | 33,609 |
May 23, 2024 | 13.00p | 13.48p | 12.60p | 13.00p | 23,229 |
May 22, 2024 | 13.00p | 13.50p | 12.50p | 13.50p | 92,222 |
May 21, 2024 | 13.00p | 13.50p | 12.50p | 13.00p | 7,855 |
May 20, 2024 | 13.50p | 14.00p | 12.68p | 13.00p | 49,917 |
May 17, 2024 | 13.00p | 14.00p | 12.50p | 13.50p | 597,111 |
May 16, 2024 | 12.00p | 14.00p | 12.00p | 13.00p | 690,908 |
May 15, 2024 | 11.75p | 12.50p | 11.50p | 12.00p | 170,732 |
May 14, 2024 | 11.75p | 12.00p | 11.50p | 11.75p | 241,558 |
May 13, 2024 | 11.75p | 12.00p | 11.50p | 11.75p | 139,497 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.