UK markets close in 4 hours 35 minutes

Clean Energy Fuels Corp. (0I04.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.2592-0.0700 (-3.01%)
As of 06:55PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.00000.00000.00002.25922.2592129
17 Apr 20242.33002.36092.32002.32922.32927,835
16 Apr 20242.30002.40932.29002.40932.40935,333
15 Apr 20242.42002.45912.33922.33922.339291,973
12 Apr 20242.38502.55912.38502.43502.435035,968
11 Apr 20242.48002.48912.33082.35912.359129,614
10 Apr 20242.50002.52912.45002.47912.47919,296
09 Apr 20242.48002.54002.47002.52912.52917,082
08 Apr 20242.48002.56912.47912.52912.52919,215
05 Apr 20242.54002.54002.46002.46882.46887,365
04 Apr 20242.50002.56912.50002.56092.56093,124
03 Apr 20242.50002.50002.42912.47982.479813,543
02 Apr 20242.54002.56912.51092.52912.52915,411
28 Mar 20242.65002.71002.62002.68902.689014,050
27 Mar 20242.50002.59002.48002.57912.57915,667
26 Mar 20242.45002.53502.34002.53202.53209,382
25 Mar 20242.46002.50912.42002.43912.439110,526
22 Mar 20242.55002.56912.48082.48092.480928,361
21 Mar 20242.64752.66002.57002.57912.579116,620
20 Mar 20242.53002.62502.47002.62502.62502,605
19 Mar 20242.51002.59092.48002.51912.519110,200
18 Mar 20242.51002.52002.44912.50002.500012,263
15 Mar 20242.47002.56002.46912.50002.50003,594
14 Mar 20242.56002.57002.44002.44502.445015,895
13 Mar 20242.56002.67002.56002.59002.59008,405
12 Mar 20242.66002.66902.56092.56912.56915,623
11 Mar 20242.66802.73002.66002.68002.68005,242
08 Mar 20242.66002.75902.66002.72822.72825,477
07 Mar 20242.70002.77902.68002.75902.75908,259
06 Mar 20242.76002.80902.68002.68102.68105,680
05 Mar 20242.85002.85002.78902.81902.819010,889
04 Mar 20243.02003.05002.86072.86802.868012,562
01 Mar 20242.97003.09002.97003.04893.04895,707
29 Feb 20242.98003.10002.92112.93892.93895,903
28 Feb 20242.96003.18002.91093.05893.058925,306
27 Feb 20243.06003.07002.99003.04503.04507,650
26 Feb 20242.98002.98002.90002.91002.91006,877
23 Feb 20242.92003.00892.88102.99002.99007,409
22 Feb 20243.08003.08003.01003.03893.03896,293
21 Feb 20243.12003.12903.06003.12003.12001,344
20 Feb 20243.13823.15003.10113.10113.10111,859
19 Feb 2024------
16 Feb 20243.17003.20883.11893.17893.17893,870
15 Feb 20243.05003.16003.05003.15003.15006,593
14 Feb 20242.96003.06002.94112.98002.98005,465
13 Feb 20243.02003.02002.89002.90892.90895,089
12 Feb 20242.94003.14002.94003.14003.14007,662
09 Feb 20242.93002.98002.91002.95002.95006,421
08 Feb 20242.82002.94002.81902.93892.93897,756
07 Feb 20242.87002.88002.79002.81002.81003,642
06 Feb 20242.76002.91892.74002.91892.91891,771
05 Feb 20242.89002.89002.74002.83002.830041,572
02 Feb 20243.00003.00002.88002.92002.92007,744
01 Feb 20243.00003.09002.98002.98892.988920,421
31 Jan 20243.03003.07002.99003.06003.06007,183
30 Jan 20243.07003.09013.01003.03893.038928,600
29 Jan 20243.07003.11113.00003.10003.10003,466
26 Jan 20243.15003.20003.09113.10113.10116,734
25 Jan 20243.18003.18003.05893.09003.09002,632
24 Jan 20243.24003.30003.15003.15003.150018,130
23 Jan 20243.29003.34003.17003.21003.21001,269
22 Jan 20243.15003.25003.14003.21883.21884,436
19 Jan 20243.12873.13003.04003.11003.11006,995
18 Jan 20243.30003.30882.94003.05003.050014,329
17 Jan 20243.30003.38003.28003.28003.28003,186
16 Jan 20243.37003.40003.35003.35003.35002,159
15 Jan 2024------
12 Jan 20243.44003.49003.36003.40003.40001,618
11 Jan 20243.48903.48903.32003.40003.40006,276
10 Jan 20243.45003.48003.40003.44883.44882,301
09 Jan 20243.57003.60003.45103.45123.45124,184
08 Jan 20243.56003.60123.50003.60123.60122,059
05 Jan 20243.59003.70003.59003.64123.64122,353
04 Jan 20243.69003.69003.59813.62123.6212563
03 Jan 20243.74003.74003.65003.69123.691223,236
02 Jan 20243.71003.93123.71003.92883.92885,535
29 Dec 20233.90003.95003.84883.85003.85002,715
28 Dec 20234.02004.11003.99003.99003.99005,828
27 Dec 20233.99804.04503.99804.03004.03003,274
22 Dec 20233.80003.96983.78003.94123.941225,303
21 Dec 20233.60003.76503.60003.68123.681217,641
20 Dec 20233.75003.75003.66003.66883.668821,297
19 Dec 20233.65003.85003.64003.76123.761228,003
18 Dec 20233.74003.79883.64003.68003.68003,247
15 Dec 20233.86003.87003.65083.66503.665024,711
14 Dec 20233.58003.89003.58003.83003.830035,308
13 Dec 20233.16003.49003.14003.32123.321266,269
12 Dec 20233.58003.58873.03113.13003.130058,932
11 Dec 20233.50003.62003.45003.61123.61125,928
08 Dec 20233.38003.43913.37003.43913.439121,638
07 Dec 20233.38003.38003.33003.36103.36106,927
06 Dec 20233.49803.49883.42883.45503.45505,564
05 Dec 20233.59003.60873.50003.50003.50004,842
04 Dec 20233.70003.70873.60883.61123.61123,920
01 Dec 20233.59003.69883.55113.66883.66884,809
30 Nov 20233.52003.74503.52003.66123.66128,964
29 Nov 20233.47003.57123.47003.52883.52881,905
28 Nov 20233.41003.43123.35123.42003.42001,494
27 Nov 20233.46003.47003.39143.44003.44001,719
24 Nov 20233.52823.53003.44003.46003.46002,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...