H-Power plc HPOW
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 9,36-0,15 (-1,58 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9,36 | -1,58 % | GBp 9,50 | GBp 9,63 | GBp 9,21 | 1,69M |
| 2026-09-30 | GBp 9,51 | +1,17 % | GBp 9,39 | GBp 9,70 | GBp 9,30 | 3,47M |
| 2026-09-29 | GBp 9,40 | -0,74 % | GBp 9,63 | GBp 9,70 | GBp 9,39 | 1,94M |
| 2026-09-28 | GBp 9,47 | -2,37 % | GBp 9,50 | GBp 10,00 | GBp 9,47 | 2,28M |
| 2026-09-25 | GBp 9,70 | +3,97 % | GBp 9,38 | GBp 10,00 | GBp 9,30 | 6,86M |
| 2026-09-24 | GBp 9,33 | -4,21 % | GBp 9,51 | GBp 9,99 | GBp 9,33 | 2,92M |
| 2026-09-23 | GBp 9,74 | -2,21 % | GBp 10,00 | GBp 10,08 | GBp 9,64 | 3,18M |
| 2026-09-22 | GBp 9,96 | +1,22 % | GBp 10,00 | GBp 10,00 | GBp 9,60 | 3,51M |
| 2026-09-21 | GBp 9,84 | +0,61 % | GBp 10,10 | GBp 10,10 | GBp 9,60 | 3,02M |
| 2026-09-18 | GBp 9,78 | -0,71 % | GBp 9,90 | GBp 10,00 | GBp 9,52 | 5,73M |
| 2026-09-17 | GBp 9,85 | +0,51 % | GBp 9,90 | GBp 9,90 | GBp 9,58 | 2,11M |
| 2026-09-16 | GBp 9,80 | +0,62 % | GBp 9,60 | GBp 9,90 | GBp 9,51 | 4,31M |
| 2026-09-15 | GBp 9,74 | -3,56 % | GBp 10,30 | GBp 10,30 | GBp 9,74 | 4,61M |
| 2026-09-14 | GBp 10,10 | -1,56 % | GBp 10,20 | GBp 10,70 | GBp 10,00 | 3,74M |
| 2026-09-11 | GBp 10,26 | -0,19 % | GBp 10,38 | GBp 10,57 | GBp 10,20 | 812,50K |
| 2026-09-10 | GBp 10,28 | -4,10 % | GBp 10,70 | GBp 10,88 | GBp 10,10 | 2,78M |
| 2026-09-09 | GBp 10,72 | +0,37 % | GBp 11,00 | GBp 11,08 | GBp 10,58 | 1,81M |
| 2026-09-08 | GBp 10,68 | -0,19 % | GBp 10,54 | GBp 10,78 | GBp 10,50 | 1,65M |
| 2026-09-07 | GBp 10,70 | -0,56 % | GBp 10,60 | GBp 10,84 | GBp 10,46 | 1,16M |
| 2026-09-04 | GBp 10,76 | +0,94 % | GBp 10,54 | GBp 10,82 | GBp 10,29 | 2,64M |
| 2026-09-03 | GBp 10,66 | +1,52 % | GBp 10,80 | GBp 10,86 | GBp 10,22 | 2,50M |
| 2026-09-02 | GBp 10,50 | -0,94 % | GBp 10,80 | GBp 10,80 | GBp 10,20 | 2,17M |
| 2026-09-01 | GBp 10,60 | -1,30 % | GBp 11,30 | GBp 11,30 | GBp 10,24 | 4,21M |
| 2026-08-28 | GBp 10,74 | -3,59 % | GBp 11,30 | GBp 11,30 | GBp 10,74 | 2,09M |
| 2026-08-27 | GBp 11,14 | +6,70 % | GBp 10,60 | GBp 11,38 | GBp 10,40 | 2,90M |
| 2026-08-26 | GBp 10,44 | -3,15 % | GBp 11,00 | GBp 11,30 | GBp 10,44 | 4,28M |
| 2026-08-25 | GBp 10,78 | +0,56 % | GBp 11,00 | GBp 11,00 | GBp 10,40 | 1,87M |
| 2026-08-24 | GBp 10,72 | -4,29 % | GBp 11,20 | GBp 11,20 | GBp 10,58 | 3,64M |
| 2026-08-21 | GBp 11,20 | +0,90 % | GBp 10,88 | GBp 11,28 | GBp 10,66 | 1,11M |
| 2026-08-20 | GBp 11,10 | -1,94 % | GBp 11,42 | GBp 11,42 | GBp 10,65 | 1,72M |
| 2026-08-19 | GBp 11,32 | +6,19 % | GBp 10,80 | GBp 11,32 | GBp 10,56 | 2,24M |
| 2026-08-18 | GBp 10,66 | -0,19 % | GBp 10,60 | GBp 11,20 | GBp 10,50 | 1,52M |
| 2026-08-17 | GBp 10,68 | -2,55 % | GBp 11,00 | GBp 11,50 | GBp 10,68 | 969,10K |
| 2026-08-14 | GBp 10,96 | -0,36 % | GBp 11,00 | GBp 11,58 | GBp 10,88 | 944,16K |
| 2026-08-13 | GBp 11,00 | -3,00 % | GBp 11,32 | GBp 11,50 | GBp 10,78 | 2,30M |
| 2026-08-12 | GBp 11,34 | +4,42 % | GBp 10,50 | GBp 11,48 | GBp 10,50 | 4,20M |
| 2026-08-11 | GBp 10,86 | +3,82 % | GBp 10,76 | GBp 10,92 | GBp 10,30 | 1,97M |
| 2026-08-10 | GBp 10,46 | -5,77 % | GBp 11,30 | GBp 11,30 | GBp 10,26 | 4,37M |
| 2026-08-07 | GBp 11,10 | +3,35 % | GBp 10,48 | GBp 11,30 | GBp 10,00 | 2,87M |
| 2026-08-06 | GBp 10,74 | -1,47 % | GBp 10,90 | GBp 11,33 | GBp 10,60 | 1,07M |
| 2026-08-05 | GBp 10,90 | +0,55 % | GBp 11,00 | GBp 11,05 | GBp 10,49 | 860,94K |
| 2026-08-04 | GBp 10,84 | +2,85 % | GBp 10,80 | GBp 10,98 | GBp 10,36 | 1,44M |
| 2026-08-03 | GBp 10,54 | 0,00 % | GBp 11,00 | GBp 11,00 | GBp 10,20 | 1,11M |
| 2026-07-31 | GBp 10,54 | +1,15 % | GBp 10,58 | GBp 10,92 | GBp 10,20 | 2,13M |
| 2026-07-30 | GBp 10,42 | +3,58 % | GBp 10,44 | GBp 10,78 | GBp 10,02 | 1,59M |
| 2026-07-29 | GBp 10,06 | -3,08 % | GBp 10,24 | GBp 10,60 | GBp 10,00 | 3,74M |
| 2026-07-28 | GBp 10,38 | -3,35 % | GBp 11,20 | GBp 11,20 | GBp 10,04 | 4,25M |
| 2026-07-27 | GBp 10,74 | +0,94 % | GBp 10,50 | GBp 11,14 | GBp 10,50 | 3,05M |
| 2026-07-24 | GBp 10,64 | -1,30 % | GBp 11,20 | GBp 11,20 | GBp 10,40 | 3,40M |
| 2026-07-23 | GBp 10,78 | -2,18 % | GBp 11,20 | GBp 11,20 | GBp 10,64 | 1,48M |
| 2026-07-22 | GBp 11,02 | -0,72 % | GBp 10,80 | GBp 11,20 | GBp 10,80 | 1,49M |
| 2026-07-21 | GBp 11,10 | +3,54 % | GBp 10,96 | GBp 11,14 | GBp 10,55 | 2,16M |
| 2026-07-20 | GBp 10,72 | +1,90 % | GBp 10,70 | GBp 10,98 | GBp 10,40 | 2,15M |
| 2026-07-17 | GBp 10,52 | -3,66 % | GBp 11,50 | GBp 11,50 | GBp 10,06 | 7,87M |
| 2026-07-16 | GBp 10,92 | -2,15 % | GBp 11,38 | GBp 11,50 | GBp 10,70 | 4,06M |
| 2026-07-15 | GBp 11,16 | +2,01 % | GBp 11,00 | GBp 11,50 | GBp 10,79 | 2,26M |
| 2026-07-14 | GBp 10,94 | -1,26 % | GBp 10,90 | GBp 11,38 | GBp 10,74 | 3,23M |
| 2026-07-13 | GBp 11,08 | -1,77 % | GBp 11,26 | GBp 11,76 | GBp 11,02 | 1,52M |
| 2026-07-10 | GBp 11,28 | +0,71 % | GBp 11,32 | GBp 11,48 | GBp 11,10 | 895,41K |
| 2026-07-09 | GBp 11,20 | -0,36 % | GBp 11,10 | GBp 11,80 | GBp 11,02 | 2,43M |
| 2026-07-08 | GBp 11,24 | -3,77 % | GBp 11,60 | GBp 12,00 | GBp 10,86 | 6,18M |
| 2026-07-07 | GBp 11,68 | -3,63 % | GBp 12,60 | GBp 12,60 | GBp 11,16 | 4,55M |
| 2026-07-06 | GBp 12,12 | +0,33 % | GBp 12,04 | GBp 12,48 | GBp 11,80 | 1,48M |
| 2026-07-03 | GBp 12,08 | +3,96 % | GBp 11,50 | GBp 12,39 | GBp 11,50 | 3,43M |
| 2026-07-02 | GBp 11,62 | -1,53 % | GBp 12,00 | GBp 12,40 | GBp 11,48 | 1,83M |
| 2026-07-01 | GBp 11,80 | +1,20 % | GBp 11,90 | GBp 12,48 | GBp 11,20 | 2,54M |
| 2026-06-30 | GBp 11,66 | +3,74 % | GBp 11,52 | GBp 12,48 | GBp 11,52 | 3,50M |
| 2026-06-29 | GBp 11,24 | -1,40 % | GBp 11,62 | GBp 12,33 | GBp 11,20 | 1,93M |
| 2026-06-26 | GBp 11,40 | -2,56 % | GBp 11,50 | GBp 12,20 | GBp 11,24 | 3,37M |
| 2026-06-25 | GBp 11,70 | -2,66 % | GBp 12,02 | GBp 12,48 | GBp 11,52 | 4,92M |
| 2026-06-24 | GBp 12,02 | -2,44 % | GBp 12,36 | GBp 12,82 | GBp 11,70 | 3,74M |
| 2026-06-23 | GBp 12,32 | -4,05 % | GBp 12,50 | GBp 13,18 | GBp 12,18 | 2,75M |
| 2026-06-22 | GBp 12,84 | +1,42 % | GBp 12,70 | GBp 13,10 | GBp 12,44 | 1,92M |
| 2026-06-19 | GBp 12,66 | -1,40 % | GBp 12,52 | GBp 13,28 | GBp 12,44 | 5,65M |
| 2026-06-18 | GBp 12,84 | -0,47 % | GBp 13,20 | GBp 13,30 | GBp 12,20 | 3,39M |
| 2026-06-17 | GBp 12,90 | -0,46 % | GBp 12,80 | GBp 13,46 | GBp 12,42 | 2,43M |
| 2026-06-16 | GBp 12,96 | -0,46 % | GBp 12,90 | GBp 13,42 | GBp 12,60 | 3,27M |
| 2026-06-15 | GBp 13,02 | +3,83 % | GBp 12,40 | GBp 14,00 | GBp 12,40 | 7,90M |
| 2026-06-12 | GBp 12,54 | -1,57 % | GBp 13,00 | GBp 13,46 | GBp 12,00 | 8,55M |
| 2026-06-11 | GBp 12,74 | -2,45 % | GBp 13,50 | GBp 13,50 | GBp 12,10 | 5,74M |
| 2026-06-10 | GBp 13,06 | +2,03 % | GBp 13,80 | GBp 13,84 | GBp 12,56 | 10,27M |
| 2026-06-09 | GBp 12,80 | -6,30 % | GBp 13,80 | GBp 14,48 | GBp 12,52 | 8,20M |
| 2026-06-08 | GBp 13,66 | -2,84 % | GBp 14,06 | GBp 14,50 | GBp 13,22 | 5,59M |
| 2026-06-05 | GBp 14,06 | -3,96 % | GBp 14,80 | GBp 15,60 | GBp 13,89 | 4,51M |
| 2026-06-04 | GBp 14,64 | -6,51 % | GBp 15,98 | GBp 16,00 | GBp 14,47 | 6,57M |
| 2026-06-03 | GBp 15,66 | -7,45 % | GBp 16,90 | GBp 17,20 | GBp 15,60 | 4,93M |
| 2026-06-02 | GBp 16,92 | +5,75 % | GBp 16,04 | GBp 17,00 | GBp 15,63 | 9,29M |
| 2026-06-01 | GBp 16,00 | -4,42 % | GBp 16,70 | GBp 16,70 | GBp 15,50 | 7,38M |
| 2026-05-29 | GBp 16,74 | +10,28 % | GBp 15,16 | GBp 16,74 | GBp 14,50 | 13,45M |
| 2026-05-28 | GBp 15,18 | +0,53 % | GBp 15,20 | GBp 15,48 | GBp 14,85 | 4,34M |