Clean Power Hydrogen PLC CPH2
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 1,25-0,02 (-%1,96)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,30 | GBp 1,25 | 596,95K |
| 2026-09-29 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,30 | GBp 1,25 | 744,21K |
| 2026-09-28 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,30 | GBp 1,25 | 403,93K |
| 2026-09-25 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,30 | GBp 1,25 | 437,99K |
| 2026-09-24 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,30 | GBp 1,25 | 576,87K |
| 2026-09-23 | GBp 1,27 | -%5,56 | GBp 1,35 | GBp 1,40 | GBp 1,25 | 3,19M |
| 2026-09-22 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,34 | 332,70K |
| 2026-09-21 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,28 | 4,15M |
| 2026-09-18 | GBp 1,35 | +%5,88 | GBp 1,27 | GBp 1,40 | GBp 1,25 | 5,72M |
| 2026-09-17 | GBp 1,27 | -%3,77 | GBp 1,33 | GBp 1,30 | GBp 1,25 | 1,70M |
| 2026-09-16 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,35 | GBp 1,30 | 2,75M |
| 2026-09-15 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,35 | GBp 1,31 | 523,76K |
| 2026-09-14 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,35 | GBp 1,30 | 160,24K |
| 2026-09-11 | GBp 1,33 | -%1,85 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 563,41K |
| 2026-09-10 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 334,77K |
| 2026-09-09 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 128,88K |
| 2026-09-08 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 1,69M |
| 2026-09-07 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 1,60M |
| 2026-09-04 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 299,83K |
| 2026-09-03 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 460,27K |
| 2026-09-02 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 540,78K |
| 2026-09-01 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 402,85K |
| 2026-08-28 | GBp 1,35 | +%1,89 | GBp 1,33 | GBp 1,40 | GBp 1,25 | 6,29M |
| 2026-08-27 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,35 | GBp 1,30 | 1,32M |
| 2026-08-26 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,35 | GBp 1,30 | 2,00M |
| 2026-08-25 | GBp 1,33 | -%7,02 | GBp 1,42 | GBp 1,40 | GBp 1,30 | 4,82M |
| 2026-08-24 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,45 | GBp 1,40 | 587,28K |
| 2026-08-21 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,45 | GBp 1,38 | 1,53M |
| 2026-08-20 | GBp 1,42 | -%1,72 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 1,37M |
| 2026-08-19 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 1,55M |
| 2026-08-18 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 241,85K |
| 2026-08-17 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 1,33M |
| 2026-08-14 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 770,07K |
| 2026-08-13 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 1,31M |
| 2026-08-12 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 430,34K |
| 2026-08-11 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 2,94M |
| 2026-08-10 | GBp 1,45 | -%3,33 | GBp 1,50 | GBp 1,55 | GBp 1,40 | 3,01M |
| 2026-08-07 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,55 | GBp 1,45 | 3,63M |
| 2026-08-06 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,55 | GBp 1,40 | 6,26M |
| 2026-08-05 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 1,36M |
| 2026-08-04 | GBp 1,45 | +%3,57 | GBp 1,40 | GBp 1,50 | GBp 1,35 | 4,27M |
| 2026-08-03 | GBp 1,40 | +%1,82 | GBp 1,38 | GBp 1,45 | GBp 1,35 | 6,36M |
| 2026-07-31 | GBp 1,38 | -%3,51 | GBp 1,42 | GBp 1,45 | GBp 1,36 | 1,47M |
| 2026-07-30 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,45 | GBp 1,38 | 1,14M |
| 2026-07-29 | GBp 1,42 | -%3,39 | GBp 1,48 | GBp 1,50 | GBp 1,40 | 2,73M |
| 2026-07-28 | GBp 1,48 | -%4,84 | GBp 1,55 | GBp 1,60 | GBp 1,45 | 5,73M |
| 2026-07-27 | GBp 1,55 | +%4,03 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 4,05M |
| 2026-07-24 | GBp 1,49 | -%2,30 | GBp 1,52 | GBp 1,60 | GBp 1,49 | 8,97M |
| 2026-07-23 | GBp 1,52 | +%1,67 | GBp 1,50 | GBp 1,55 | GBp 1,45 | 7,79M |
| 2026-07-22 | GBp 1,50 | +%11,11 | GBp 1,35 | GBp 1,55 | GBp 1,30 | 11,78M |
| 2026-07-21 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 496,25K |
| 2026-07-20 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 1,79M |
| 2026-07-17 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 3,38M |
| 2026-07-16 | GBp 1,35 | -%1,46 | GBp 1,33 | GBp 1,40 | GBp 1,30 | 2,03M |
| 2026-07-15 | GBp 1,37 | -%5,84 | GBp 1,38 | GBp 1,46 | GBp 1,34 | 1,88M |
| 2026-07-14 | GBp 1,46 | +%0,34 | GBp 1,40 | GBp 1,46 | GBp 1,35 | 3,73M |
| 2026-07-13 | GBp 1,45 | +%3,57 | GBp 1,35 | GBp 1,45 | GBp 1,30 | 7,43M |
| 2026-07-10 | GBp 1,40 | +%1,82 | GBp 1,38 | GBp 1,40 | GBp 1,30 | 4,94M |
| 2026-07-09 | GBp 1,38 | %0,00 | GBp 1,38 | GBp 1,40 | GBp 1,35 | 6,93M |
| 2026-07-08 | GBp 1,38 | -%8,33 | GBp 1,45 | GBp 1,50 | GBp 1,30 | 16,68M |
| 2026-07-07 | GBp 1,50 | -%88,97 | GBp 2,25 | GBp 2,50 | GBp 1,40 | 26,71M |
| 2026-07-06 | GBp 13,60 | %0,00 | GBp 13,60 | GBp 13,60 | GBp 13,60 | 0 |
| 2026-07-03 | GBp 13,60 | %0,00 | GBp 13,60 | GBp 13,60 | GBp 13,60 | 0 |
| 2026-07-02 | GBp 13,60 | %0,00 | GBp 13,60 | GBp 13,60 | GBp 13,60 | 0 |
| 2026-07-01 | GBp 13,60 | %0,00 | GBp 13,60 | GBp 13,60 | GBp 13,60 | 0 |
| 2026-06-30 | GBp 13,60 | %0,00 | GBp 13,60 | GBp 13,60 | GBp 13,60 | 0 |
| 2026-06-29 | GBp 13,60 | +%9.900,00 | GBp 13,60 | GBp 13,60 | GBp 13,60 | 0 |
| 2026-06-26 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-25 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-24 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-23 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-22 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-19 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-18 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-17 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-16 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-15 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-12 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-11 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-10 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-09 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-08 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-05 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-04 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-03 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-02 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-06-01 | GBp 0,14 | -%99,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-05-29 | GBp 13,60 | %0,00 | GBp 13,60 | GBp 13,60 | GBp 13,60 | 0 |
| 2026-05-28 | GBp 13,60 | -%1,98 | GBp 13,88 | GBp 14,50 | GBp 11,00 | 3,44M |
| 2026-05-27 | GBp 13,88 | +%5,71 | GBp 13,13 | GBp 14,80 | GBp 12,75 | 1,48M |