Clean Power Hydrogen (CPH2) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clean Power Hydrogen

Date Open High Low Close* Volume
05/08/2024 9.50p 10.00p 9.00p 9.50p 67249
02/08/2024 9.25p 10.00p 9.00p 10.00p 97501
01/08/2024 9.25p 9.50p 9.00p 9.25p 18859
31/07/2024 9.25p 9.48p 9.01p 9.25p 53815
30/07/2024 9.50p 10.00p 9.00p 9.25p 68777
29/07/2024 10.25p 10.50p 9.00p 9.50p 236854
26/07/2024 10.50p 11.00p 10.00p 10.25p 1091723
25/07/2024 9.50p 12.00p 9.00p 10.00p 1077568
24/07/2024 9.00p 10.00p 8.56p 9.50p 47513
23/07/2024 9.00p 9.50p 8.56p 9.00p 145250
22/07/2024 9.00p 9.50p 8.50p 9.00p 129935
19/07/2024 9.00p 9.50p 8.50p 9.00p 32630
18/07/2024 9.00p 9.50p 8.50p 9.00p 142423
17/07/2024 9.00p 9.50p 8.50p 9.00p 24898
16/07/2024 9.00p 9.50p 8.61p 9.00p 28097
15/07/2024 9.00p 9.50p 8.50p 9.00p 28816
12/07/2024 9.00p 9.50p 8.50p 9.00p 19603
11/07/2024 9.00p 9.50p 8.50p 9.00p 36266
10/07/2024 8.75p 9.00p 8.50p 9.00p 79109
09/07/2024 8.75p 9.18p 8.50p 8.75p 32993
08/07/2024 9.25p 9.50p 8.30p 8.75p 272059
05/07/2024 9.25p 9.50p 8.80p 9.20p 175691
04/07/2024 10.00p 10.50p 9.00p 9.25p 203648
03/07/2024 10.00p 10.50p 9.50p 10.00p 5540
02/07/2024 10.00p 10.50p 9.50p 9.75p 86047
01/07/2024 9.75p 10.50p 9.60p 10.00p 321483
28/06/2024 9.75p 10.20p 9.50p 9.75p 485831
27/06/2024 9.75p 10.00p 9.50p 9.70p 81385
26/06/2024 10.75p 11.00p 9.53p 9.75p 243173
25/06/2024 11.00p 11.00p 10.50p 10.75p 30218
24/06/2024 11.25p 11.50p 11.00p 11.00p 290905
21/06/2024 11.25p 11.50p 11.03p 11.25p 69344
20/06/2024 11.25p 11.75p 11.00p 11.25p 27908
19/06/2024 11.50p 11.50p 11.00p 11.25p 39514
18/06/2024 11.50p 12.00p 11.00p 11.25p 113389
17/06/2024 11.50p 12.00p 11.00p 11.50p 48710
14/06/2024 11.50p 11.69p 11.50p 11.50p 1059
13/06/2024 11.50p 12.00p 11.00p 11.50p 15434
12/06/2024 10.75p 12.00p 10.50p 11.50p 226299
11/06/2024 11.50p 12.00p 10.50p 10.80p 461606
10/06/2024 11.75p 12.25p 11.00p 12.25p 43071
07/06/2024 11.75p 12.00p 11.50p 11.75p 131330
06/06/2024 11.75p 11.97p 11.50p 11.75p 16442
05/06/2024 12.00p 12.00p 11.50p 11.75p 42153
04/06/2024 12.00p 12.50p 11.50p 12.00p 10303
03/06/2024 12.00p 12.45p 11.95p 12.00p 56405
31/05/2024 12.00p 12.45p 11.50p 12.00p 30025
30/05/2024 12.75p 13.00p 12.00p 12.00p 95117
29/05/2024 13.00p 13.00p 12.50p 12.75p 63429
28/05/2024 13.00p 13.48p 12.50p 13.00p 176220
24/05/2024 13.00p 13.50p 12.97p 13.00p 33609
23/05/2024 13.00p 13.48p 12.60p 13.00p 23229
22/05/2024 13.00p 13.50p 12.50p 13.50p 92222
21/05/2024 13.00p 13.50p 12.50p 13.00p 7855
20/05/2024 13.50p 14.00p 12.68p 13.00p 49917
17/05/2024 13.00p 14.00p 12.50p 13.50p 447111
16/05/2024 12.00p 14.00p 12.00p 13.00p 565908
15/05/2024 11.75p 12.50p 11.50p 12.00p 170732
14/05/2024 11.75p 12.00p 11.50p 11.75p 131558
13/05/2024 11.75p 12.00p 11.50p 11.75p 139497
10/05/2024 11.75p 12.00p 11.50p 11.75p 106891
09/05/2024 11.75p 12.00p 11.50p 11.75p 246344
08/05/2024 11.75p 12.00p 11.50p 11.75p 29103
07/05/2024 12.25p 12.50p 11.51p 11.75p 163827
03/05/2024 12.25p 12.46p 12.03p 12.25p 84942
02/05/2024 12.63p 12.75p 11.75p 12.25p 39812
01/05/2024 12.63p 12.75p 12.50p 12.63p 4629
30/04/2024 13.12p 13.25p 12.50p 12.63p 65260
29/04/2024 13.25p 13.50p 13.00p 13.12p 27731
26/04/2024 13.25p 13.50p 13.00p 13.25p 127755
25/04/2024 13.25p 13.75p 13.00p 13.25p 66356
24/04/2024 13.50p 13.53p 13.00p 13.25p 696626
23/04/2024 14.25p 14.50p 13.00p 13.50p 63166
22/04/2024 14.50p 15.00p 13.85p 14.00p 166491
19/04/2024 15.50p 16.00p 14.20p 14.50p 335618
18/04/2024 15.25p 16.00p 15.00p 15.50p 78477
17/04/2024 15.75p 16.00p 15.00p 15.75p 28469
16/04/2024 15.75p 15.75p 15.50p 15.75p 14581
15/04/2024 15.75p 16.00p 15.50p 15.75p 5847
12/04/2024 16.25p 17.00p 15.50p 15.75p 282306
11/04/2024 16.25p 17.00p 15.50p 16.25p 156407
10/04/2024 15.25p 16.25p 15.00p 16.25p 513099
09/04/2024 15.25p 15.50p 14.55p 15.25p 263689
08/04/2024 15.00p 15.50p 14.50p 15.25p 580625
05/04/2024 16.00p 16.50p 14.60p 15.25p 339641
04/04/2024 16.25p 16.50p 16.00p 16.00p 98049
03/04/2024 17.00p 17.50p 16.00p 16.25p 231376
02/04/2024 17.00p 17.50p 16.53p 17.00p 65268
28/03/2024 17.00p 17.50p 16.50p 17.00p 10131
27/03/2024 17.00p 17.50p 16.50p 17.00p 119814
26/03/2024 17.00p 17.50p 16.50p 17.00p 67730
25/03/2024 17.00p 17.99p 16.50p 17.00p 335473
22/03/2024 17.75p 18.50p 16.52p 17.00p 100216
21/03/2024 17.75p 18.50p 17.00p 18.00p 101983
20/03/2024 18.50p 18.50p 18.50p 17.75p 122719
19/03/2024 18.50p 19.00p 18.03p 18.50p 29653
18/03/2024 19.25p 19.50p 18.00p 18.50p 111810
15/03/2024 19.25p 19.80p 19.00p 19.40p 130677
14/03/2024 18.50p 19.50p 18.00p 19.35p 435727
13/03/2024 18.75p 19.90p 18.00p 18.50p 960113
12/03/2024 17.00p 20.00p 16.50p 18.75p 2866650
11/03/2024 15.50p 17.50p 15.00p 17.35p 839313
08/03/2024 15.50p 16.30p 15.00p 15.00p 249031
07/03/2024 16.50p 17.00p 15.00p 16.00p 389740
06/03/2024 16.50p 17.35p 16.00p 16.50p 286246
05/03/2024 16.50p 17.35p 16.00p 16.50p 493211
04/03/2024 14.00p 17.00p 14.00p 16.20p 1708677
01/03/2024 11.25p 15.00p 11.00p 14.80p 1849858
29/02/2024 11.25p 11.75p 11.00p 11.25p 67848
28/02/2024 11.25p 11.50p 11.00p 11.25p 297575
27/02/2024 12.25p 13.25p 11.00p 12.25p 623327
26/02/2024 10.25p 13.24p 10.00p 12.65p 1773957
23/02/2024 8.15p 11.50p 8.15p 10.40p 3680037
22/02/2024 7.85p 8.68p 7.50p 8.15p 723229
21/02/2024 8.25p 8.36p 7.81p 8.00p 4650804
20/02/2024 8.25p 8.50p 8.00p 8.25p 625564
19/02/2024 8.25p 8.50p 8.13p 8.25p 151786
16/02/2024 8.25p 8.50p 8.00p 8.25p 102776
15/02/2024 8.25p 8.68p 8.00p 8.25p 381638
14/02/2024 8.25p 8.25p 8.05p 8.25p 37706
13/02/2024 8.25p 8.50p 8.00p 8.50p 161852
12/02/2024 8.25p 8.50p 8.08p 8.25p 1335435
09/02/2024 8.25p 8.50p 8.00p 8.25p 331684
08/02/2024 8.50p 8.50p 8.00p 8.25p 490780
07/02/2024 8.75p 9.00p 8.00p 8.50p 48798
06/02/2024 8.75p 9.00p 8.50p 8.75p 76455
05/02/2024 8.75p 9.00p 8.51p 8.75p 592661
02/02/2024 8.75p 9.20p 8.50p 8.75p 575441
01/02/2024 8.75p 9.00p 8.61p 8.75p 113784
31/01/2024 8.75p 9.18p 8.50p 8.75p 31370
30/01/2024 9.50p 9.50p 8.50p 9.48p 457877
29/01/2024 9.50p 10.00p 9.00p 9.50p 132363
26/01/2024 9.25p 9.50p 9.03p 9.50p 164956
25/01/2024 9.75p 9.75p 9.00p 9.25p 52458
24/01/2024 9.75p 10.00p 9.50p 9.75p 72118
23/01/2024 10.13p 10.25p 9.50p 9.75p 110029
22/01/2024 10.13p 10.25p 10.00p 10.13p 290792
19/01/2024 10.13p 10.25p 10.00p 10.13p 678442
18/01/2024 10.63p 10.75p 10.04p 10.13p 151977
17/01/2024 10.63p 10.63p 10.52p 10.63p 3269
16/01/2024 10.63p 10.75p 10.50p 10.63p 6804
15/01/2024 10.63p 10.70p 10.50p 10.63p 121470
12/01/2024 10.63p 10.74p 10.50p 10.63p 832996
11/01/2024 10.75p 11.63p 10.00p 10.63p 1227217
10/01/2024 11.13p 11.25p 11.00p 11.13p 415556
09/01/2024 11.63p 11.75p 11.06p 11.13p 1874795
08/01/2024 12.13p 12.25p 11.50p 11.63p 59475
05/01/2024 12.13p 12.25p 12.00p 12.13p 4459
04/01/2024 12.13p 12.23p 12.00p 12.13p 13444
03/01/2024 12.13p 12.25p 12.00p 12.13p 16587
02/01/2024 12.13p 12.25p 12.00p 12.13p 49342
29/12/2023 12.13p 12.25p 12.00p 12.13p 31514
28/12/2023 12.25p 12.49p 12.00p 12.13p 52899
27/12/2023 12.50p 13.00p 12.00p 12.25p 164641
22/12/2023 12.13p 13.00p 12.00p 12.50p 276339
21/12/2023 12.13p 12.25p 12.00p 12.13p 133399
20/12/2023 12.25p 13.10p 12.00p 12.13p 27495
19/12/2023 12.25p 12.46p 12.15p 12.25p 18195
18/12/2023 12.63p 13.10p 12.00p 12.25p 84692
15/12/2023 12.75p 13.00p 12.50p 12.63p 15237
14/12/2023 12.75p 13.00p 12.50p 12.75p 10812
13/12/2023 12.75p 13.00p 12.50p 12.75p 81151
12/12/2023 12.75p 12.75p 12.73p 12.75p 12974
11/12/2023 12.75p 12.93p 12.54p 12.75p 18244
08/12/2023 12.75p 13.00p 12.75p 12.75p 3776
07/12/2023 13.12p 13.49p 12.50p 12.75p 103014
06/12/2023 12.75p 13.50p 12.50p 13.12p 63752
05/12/2023 12.75p 13.00p 12.75p 12.75p 3423
04/12/2023 12.75p 12.99p 12.75p 12.75p 96890
01/12/2023 12.88p 13.50p 12.50p 12.75p 104660
30/11/2023 12.88p 13.44p 12.50p 12.88p 41605
29/11/2023 12.63p 13.25p 12.50p 12.88p 215418
28/11/2023 13.00p 13.46p 12.51p 12.63p 18286
27/11/2023 13.00p 13.75p 12.50p 13.50p 122328
24/11/2023 12.63p 13.50p 12.50p 13.00p 553856
23/11/2023 13.25p 13.50p 12.35p 12.63p 1378203
22/11/2023 13.25p 13.50p 13.00p 13.25p 49665
21/11/2023 13.75p 14.00p 13.50p 13.50p 32281
20/11/2023 14.00p 14.50p 13.50p 14.00p 34771
17/11/2023 14.00p 14.50p 14.00p 14.00p 189748
16/11/2023 14.25p 14.50p 13.50p 14.30p 69714
15/11/2023 15.25p 15.50p 14.00p 14.25p 97338
14/11/2023 15.25p 15.47p 15.25p 15.25p 758
13/11/2023 15.25p 15.27p 15.00p 15.25p 20607
10/11/2023 15.25p 15.50p 15.00p 15.25p 12687
09/11/2023 15.25p 15.48p 15.02p 15.25p 13957
08/11/2023 15.25p 15.48p 15.00p 15.25p 208933
07/11/2023 15.25p 15.48p 15.03p 15.25p 22876
06/11/2023 15.25p 15.50p 15.00p 15.25p 152246
03/11/2023 15.25p 15.80p 15.20p 15.80p 435436
02/11/2023 14.00p 15.50p 13.50p 15.25p 143305
01/11/2023 15.25p 15.50p 15.16p 15.25p 20219
31/10/2023 15.25p 15.50p 15.25p 15.25p 64251
30/10/2023 15.75p 16.00p 15.25p 15.25p 7682
27/10/2023 15.50p 16.00p 15.50p 15.75p 59220
26/10/2023 15.50p 16.00p 15.00p 15.50p 38864
25/10/2023 16.25p 16.50p 15.00p 15.50p 26020
24/10/2023 16.50p 17.35p 16.00p 16.25p 69047
23/10/2023 16.50p 17.00p 16.05p 16.50p 81603
20/10/2023 16.50p 17.00p 16.00p 16.50p 110741

*Close Price adjusted for both dividends and splits