LSE - Delayed Quote GBp

Clean Power Hydrogen Plc (CPH2.L)

Compare
7.80
+0.25
+(3.31%)
At close: January 23 at 4:19:35 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20257.658.007.607.807.801,046,430
Jan 22, 20257.307.907.177.557.553,351,874
Jan 21, 20257.307.407.207.307.30430,964
Jan 20, 20257.307.397.207.307.305,520
Jan 17, 20257.307.407.207.307.30318,040
Jan 16, 20257.307.407.207.307.3032,160
Jan 15, 20257.307.407.207.307.3062,530
Jan 14, 20257.307.407.207.307.3015,822
Jan 13, 20257.407.607.207.307.30708,946
Jan 10, 20257.158.007.007.407.40984,936
Jan 9, 20257.157.347.107.157.15192,609
Jan 8, 20257.407.507.117.327.32251,859
Jan 7, 20257.307.507.007.407.40603,300
Jan 6, 20257.257.407.207.307.30554,782
Jan 3, 20257.207.447.107.257.25277,539
Jan 2, 20257.157.447.007.207.20647,265
Dec 31, 20247.407.507.057.157.15415,887
Dec 30, 20247.507.667.307.407.40729,708
Dec 27, 20247.507.707.307.507.5078,114
Dec 24, 20247.657.957.307.507.50279,229
Dec 23, 20247.657.997.407.657.6516,477
Dec 20, 20247.658.007.007.657.65603,612
Dec 19, 20247.608.167.207.657.65989,370
Dec 18, 20247.858.007.707.807.80374,197
Dec 17, 20247.858.007.407.857.85397,268
Dec 16, 20247.858.007.707.857.859,832
Dec 13, 20247.858.007.707.857.85409,322
Dec 12, 20247.858.007.707.857.85779,424
Dec 11, 20247.858.007.707.857.85184,001
Dec 10, 20247.857.997.757.857.8523,656
Dec 9, 20247.958.197.707.857.8587,953
Dec 6, 20247.958.197.707.957.95276,695
Dec 5, 20247.958.207.707.957.95321,020
Dec 4, 20247.958.207.707.957.95632,146
Dec 3, 20247.858.257.707.807.80445,426
Dec 2, 20247.758.007.517.857.85590,461
Nov 29, 20247.608.167.207.757.75179,229
Nov 28, 20247.858.007.607.607.6071,758
Nov 27, 20247.758.007.708.008.00352,864
Nov 26, 20247.657.807.007.757.751,664,840
Nov 25, 20247.758.007.507.657.65154,024
Nov 22, 20247.758.007.507.757.7538,761
Nov 21, 20247.758.457.507.757.75139,482
Nov 20, 20248.358.507.507.807.80360,025
Nov 19, 20248.759.188.208.508.50267,459
Nov 18, 20248.759.008.529.009.00169,143
Nov 15, 20249.7510.208.509.709.701,460,492
Nov 14, 20249.7510.709.509.759.75572,683
Nov 13, 202410.0010.199.509.759.75145,913
Nov 12, 202410.0010.509.5110.0010.00284,354
Nov 11, 202410.0010.509.9010.0010.00174,016
Nov 8, 202410.2510.509.5010.0010.0079,352
Nov 7, 20249.5010.509.0010.2510.25236,656
Nov 6, 202410.2510.509.169.509.50489,240
Nov 5, 202410.2511.009.8011.0011.001,234,075
Nov 4, 20248.9010.508.8010.2510.252,327,080
Nov 1, 20248.258.508.058.258.2566,867
Oct 31, 20248.158.507.808.258.2538,772
Oct 30, 20247.758.507.508.158.1569,473
Oct 29, 20247.758.007.507.757.7564,773
Oct 28, 20247.758.167.507.757.7593,863
Oct 25, 20247.758.167.508.168.16419,374
Oct 24, 20248.509.007.808.508.50336,033
Oct 23, 20248.759.008.008.688.68241,156
Oct 22, 20248.759.008.508.758.751,403,935
Oct 21, 20248.759.008.508.758.7566,727
Oct 18, 20248.859.188.509.189.18110,708
Oct 17, 20248.869.188.738.858.8554,646
Oct 16, 20249.119.188.729.189.1868,264
Oct 15, 20249.359.708.729.119.11235,009
Oct 14, 20248.909.108.908.908.9035,995
Oct 11, 20248.909.108.708.908.9028,228
Oct 10, 20248.759.108.568.908.90196,835
Oct 9, 20248.759.188.508.808.80327,118
Oct 8, 20249.359.708.809.189.18333,770
Oct 7, 20248.759.708.709.709.70762,458
Oct 4, 20247.359.007.308.808.802,515,455
Oct 3, 20247.357.507.207.357.35166,548
Oct 2, 20247.357.507.207.357.35423,267
Oct 1, 20247.257.667.007.667.66682,071
Sep 30, 20247.758.687.167.507.501,974,758
Sep 27, 202411.1311.057.7010.6510.652,873,793
Sep 26, 20249.5013.509.5011.2011.205,627,250
Sep 25, 20248.758.968.508.758.758,343
Sep 24, 20248.759.008.508.758.7568,768
Sep 23, 20248.758.978.518.758.7539,602
Sep 20, 20248.759.008.508.758.7557,934
Sep 19, 20248.759.008.508.758.75109,138
Sep 18, 20248.758.988.508.988.98117,197
Sep 17, 20248.759.008.508.758.7524,860
Sep 16, 20248.759.008.508.758.75130,458
Sep 13, 20248.759.008.508.758.7538,517
Sep 12, 20248.759.008.508.758.7532,834
Sep 11, 20248.759.008.508.758.7538,097
Sep 10, 20248.759.008.518.758.7535,736
Sep 9, 20249.259.508.608.758.75213,345
Sep 6, 20249.259.509.009.259.257,560
Sep 5, 20249.259.509.009.259.258,452
Sep 4, 20249.259.489.019.259.2510,287
Sep 3, 20249.259.509.009.259.2582,051
Sep 2, 20249.259.509.109.259.2518,739
Aug 30, 20249.259.509.009.259.25305,231
Aug 29, 20249.259.509.009.259.2573,881
Aug 28, 20249.259.509.019.259.2593,471
Aug 27, 20249.259.509.009.259.2520,022
Aug 23, 20249.7510.009.009.259.25282,201
Aug 22, 20249.8810.259.509.759.7558,862
Aug 21, 202410.2510.509.509.889.88160,733
Aug 20, 202410.2510.5010.0010.2510.2531,134
Aug 19, 202410.1310.5010.0010.2510.2594,729
Aug 16, 202410.1310.2410.0610.1310.1371,511
Aug 15, 202410.2510.9910.0010.1310.13985,247
Aug 14, 20249.2510.109.2010.0010.00365,515
Aug 13, 20249.259.509.009.509.5076,389
Aug 12, 20249.259.509.229.259.2536,795
Aug 9, 20249.259.489.059.259.2538,098
Aug 8, 20249.5010.009.009.259.25120,645
Aug 7, 20249.509.759.009.509.509,589
Aug 6, 20249.509.689.449.509.5076,932
Aug 5, 20249.5010.009.009.509.5067,249
Aug 2, 20249.2510.009.0010.0010.0097,501
Aug 1, 20249.259.509.009.259.2518,859
Jul 31, 20249.259.489.019.259.2553,815
Jul 30, 20249.5010.009.009.259.2568,777
Jul 29, 202410.2510.509.009.509.50236,854
Jul 26, 202410.5011.0010.0010.2510.25996,723
Jul 25, 20249.5012.009.0010.0010.001,580,117
Jul 24, 20249.0010.008.569.509.50122,513
Jul 23, 20249.009.508.569.009.00145,250
Jul 22, 20249.009.508.509.009.00129,935
Jul 19, 20249.009.508.509.009.00172,630
Jul 18, 20249.009.508.509.009.00142,423
Jul 17, 20249.009.508.509.009.0024,898
Jul 16, 20249.009.508.619.009.0028,097
Jul 15, 20249.009.508.509.009.0028,816
Jul 12, 20249.009.508.509.009.0019,603
Jul 11, 20249.009.508.509.009.0036,266
Jul 10, 20248.759.008.509.009.0079,109
Jul 9, 20248.759.188.508.758.7532,993
Jul 8, 20249.259.508.308.758.75272,059
Jul 5, 20249.259.508.809.209.20175,691
Jul 4, 202410.0010.509.009.259.25203,648
Jul 3, 202410.0010.509.5010.0010.005,540
Jul 2, 202410.0010.509.509.759.7586,047
Jul 1, 20249.7510.509.6010.0010.00321,483
Jun 28, 20249.7510.209.509.759.75485,831
Jun 27, 20249.7510.009.509.709.7081,385
Jun 26, 202410.7511.009.529.759.75243,173
Jun 25, 202411.0011.0010.5010.7510.7530,218
Jun 24, 202411.2511.5011.0011.0011.00290,905
Jun 21, 202411.2511.5011.0311.2511.2569,344
Jun 20, 202411.2511.7511.0011.2511.2527,908
Jun 19, 202411.5011.4011.0011.2511.2539,514
Jun 18, 202411.5012.0011.0011.2511.25113,389
Jun 17, 202411.5012.0011.0011.5011.5048,710
Jun 14, 202411.5011.6911.6911.5011.501,059
Jun 13, 202411.5012.0011.0011.5011.5015,434
Jun 12, 202410.7512.0010.5011.5011.50226,298
Jun 11, 202411.5012.0010.5010.8010.80461,606
Jun 10, 202411.7512.2511.0012.2512.2543,071
Jun 7, 202411.7512.0011.5011.7511.75131,330
Jun 6, 202411.7511.9711.5011.7511.7516,442
Jun 5, 202412.0012.0011.5011.7511.7542,153
Jun 4, 202412.0012.5011.5012.0012.0010,303
Jun 3, 202412.0012.4511.9512.0012.0056,405
May 31, 202412.0012.4511.5012.0012.0030,025
May 30, 202412.7513.0012.0012.0012.0095,117
May 29, 202413.0013.0012.5012.7512.7563,429
May 28, 202413.0013.4812.5013.0013.00176,220
May 24, 202413.0013.5012.9713.0013.0033,609
May 23, 202413.0013.4812.6013.0013.0023,229
May 22, 202413.0013.5012.5013.5013.5092,222
May 21, 202413.0013.5012.5013.0013.007,855
May 20, 202413.5014.0012.6813.0013.0049,917
May 17, 202413.0014.0012.5013.5013.50597,111
May 16, 202412.0014.0012.0013.0013.00690,908
May 15, 202411.7512.5011.5012.0012.00170,732
May 14, 202411.7512.0011.5011.7511.75241,558
May 13, 202411.7512.0011.5011.7511.75139,497
May 10, 202411.7512.0011.5011.7511.75106,891
May 9, 202411.7512.0011.5011.7511.75246,344
May 8, 202411.7512.0011.5011.7511.7529,103
May 7, 202412.2512.5011.5111.7511.75163,827
May 3, 202412.2512.4612.0312.2512.2584,942
May 2, 202412.6312.7511.7512.2512.2539,812
May 1, 202412.6312.7512.5012.6312.634,629
Apr 30, 202413.1313.2512.5012.6312.6365,260
Apr 29, 202413.2513.5013.0013.1313.1327,731
Apr 26, 202413.2513.5013.0013.2513.25127,755
Apr 25, 202413.2513.7513.0013.2513.2566,356
Apr 24, 202413.5013.5213.0013.2513.25696,626
Apr 23, 202414.2514.5013.0013.5013.5063,166
Apr 22, 202414.5015.0013.8514.0014.00166,491
Apr 19, 202415.5016.0014.2014.5014.50335,618
Apr 18, 202415.2516.0015.0015.5015.5078,477
Apr 17, 202415.7516.0015.0015.7515.7528,469
Apr 16, 202415.7515.7515.5015.7515.7514,581
Apr 15, 202415.7516.0015.5015.7515.755,847
Apr 12, 202416.2517.0015.5015.7515.75282,306
Apr 11, 202416.2517.0015.5016.2516.25156,407
Apr 10, 202415.2516.0015.0016.2516.25513,099
Apr 9, 202415.2515.5014.5515.2515.25363,689
Apr 8, 202415.0015.5014.5015.2515.25580,625
Apr 5, 202416.0016.5014.6015.2515.25439,641
Apr 4, 202416.2516.5016.0016.0016.0098,049
Apr 3, 202417.0017.5016.0016.2516.25231,376
Apr 2, 202417.0017.5016.5317.0017.0065,268
Mar 28, 202417.0017.5016.5017.0017.0010,131
Mar 27, 202417.0017.5016.5017.0017.00119,814
Mar 26, 202417.0017.5016.5017.0017.0067,730
Mar 25, 202417.0017.9916.5017.0017.00335,473
Mar 22, 202417.7518.5016.5217.0017.00100,216
Mar 21, 202417.7518.5017.0018.0018.00101,983
Mar 20, 202418.5018.5017.0017.7517.75122,719
Mar 19, 202418.5019.0018.0318.5018.5029,653
Mar 18, 202419.2519.5018.0018.5018.50111,810
Mar 15, 202419.2519.8019.0019.4019.40130,677
Mar 14, 202418.5019.5018.0019.3519.35435,727
Mar 13, 202418.7519.9018.0018.5018.50960,113
Mar 12, 202417.0020.0016.5018.7518.752,866,650
Mar 11, 202415.5017.5015.0017.3517.35939,313
Mar 8, 202415.5016.3015.0015.0015.00249,031
Mar 7, 202416.5017.0015.0016.0016.00389,740
Mar 6, 202416.5017.3516.0016.5016.50286,246
Mar 5, 202416.5017.3516.0016.5016.50493,211
Mar 4, 202414.0017.0014.0016.2016.201,908,677
Mar 1, 202411.2515.0011.0014.8014.801,849,858
Feb 29, 202411.2511.7511.0011.2511.2567,848
Feb 28, 202411.2511.5011.0011.2511.25297,575
Feb 27, 202412.2513.2511.0012.2512.25623,327
Feb 26, 202410.2513.2410.0012.6512.651,773,957
Feb 23, 20248.1511.508.4510.4010.403,680,037
Feb 22, 20247.858.687.508.158.15723,229
Feb 21, 20248.258.367.818.008.004,650,804
Feb 20, 20248.258.508.008.258.25625,564
Feb 19, 20248.258.508.138.258.25151,786
Feb 16, 20248.258.508.008.258.25852,776
Feb 15, 20248.258.688.008.258.25381,638
Feb 14, 20248.258.248.058.258.2537,706
Feb 13, 20248.258.508.008.508.50161,852
Feb 12, 20248.258.508.078.258.251,335,435
Feb 9, 20248.258.508.008.258.25331,684
Feb 8, 20248.508.508.008.258.25490,780
Feb 7, 20248.759.008.008.508.5048,798
Feb 6, 20248.759.008.508.758.7576,455
Feb 5, 20248.759.008.518.758.75592,661
Feb 2, 20248.759.208.508.758.751,075,441
Feb 1, 20248.759.008.618.758.75113,784
Jan 31, 20248.759.188.508.758.7531,370
Jan 30, 20249.509.508.509.489.48457,877
Jan 29, 20249.5010.009.009.509.50132,363
Jan 26, 20249.259.479.029.509.50164,956
Jan 25, 20249.759.509.009.259.2552,458
Jan 24, 20249.7510.009.509.759.7572,118
Jan 23, 202410.1310.259.509.759.75102,177

Related Tickers

H2O.DE Enapter AG
3.8000
-1.81%
 
EQT.L EQTEC plc
0.5050
0.00%
 
MPAC.L Mpac Group plc
577.00
-0.17%
 
BLDP Ballard Power Systems Inc.
1.4100
+0.71%