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
04/01/2023 30.50p 31.20p 30.00p 30.50p 120725
03/01/2023 30.50p 31.00p 30.00p 30.50p 19933
30/12/2022 30.50p 31.00p 30.25p 30.50p 135778
29/12/2022 30.50p 31.00p 30.31p 30.50p 13294
28/12/2022 30.50p 31.00p 30.25p 30.50p 193402
23/12/2022 30.50p 31.00p 30.00p 30.50p 18445
22/12/2022 31.00p 32.00p 30.00p 30.50p 52594
21/12/2022 31.00p 32.00p 30.34p 31.00p 2600
20/12/2022 31.00p 32.00p 30.00p 31.00p 2594
19/12/2022 31.00p 32.00p 30.00p 31.00p 52052
16/12/2022 32.00p 33.00p 30.20p 31.00p 103553
15/12/2022 32.00p 33.00p 31.00p 32.00p 26961
14/12/2022 32.00p 33.00p 31.00p 32.00p 168325
13/12/2022 30.25p 34.99p 30.00p 32.00p 282587
12/12/2022 30.25p 31.00p 29.50p 30.25p 14665
09/12/2022 29.75p 31.00p 29.25p 30.25p 759589
08/12/2022 29.75p 30.50p 29.75p 30.50p 20306
07/12/2022 29.75p 30.50p 29.15p 29.75p 17829
06/12/2022 30.25p 30.39p 29.25p 29.75p 20358
05/12/2022 31.00p 32.00p 29.74p 30.25p 45221
02/12/2022 32.25p 32.50p 31.00p 31.50p 117271
01/12/2022 32.25p 32.50p 32.00p 32.25p 2682
30/11/2022 32.50p 33.00p 32.00p 32.50p 79929
29/11/2022 32.50p 33.40p 32.00p 32.50p 30733
28/11/2022 32.50p 33.00p 32.00p 32.50p 68842
25/11/2022 32.50p 33.00p 32.00p 33.00p 48833
24/11/2022 32.50p 33.00p 32.00p 32.50p 67215
23/11/2022 32.50p 33.00p 32.00p 32.50p 53155
22/11/2022 33.00p 35.00p 26.00p 32.00p 1324203
21/11/2022 40.50p 41.00p 40.01p 40.50p 55179
18/11/2022 40.50p 41.00p 40.00p 40.50p 26208
17/11/2022 40.50p 42.00p 40.00p 40.50p 115231
16/11/2022 41.00p 42.00p 40.25p 40.50p 103530
15/11/2022 41.00p 42.00p 40.10p 41.50p 8497
14/11/2022 41.00p 42.00p 40.00p 41.00p 69941
11/11/2022 41.50p 42.00p 41.00p 41.50p 40818
10/11/2022 42.50p 42.50p 41.00p 41.50p 43606
09/11/2022 42.00p 44.00p 41.00p 42.50p 27799
08/11/2022 42.00p 43.00p 42.00p 42.00p 11050
07/11/2022 42.00p 43.00p 41.00p 42.00p 19296
04/11/2022 43.00p 43.00p 41.00p 42.00p 37291
03/11/2022 43.00p 44.00p 42.00p 44.00p 57976
02/11/2022 43.00p 43.70p 42.00p 43.00p 49093
01/11/2022 43.00p 44.00p 42.00p 43.00p 249316
31/10/2022 41.25p 43.90p 40.50p 43.00p 37797
28/10/2022 41.00p 42.00p 40.00p 41.25p 92409
27/10/2022 41.00p 42.00p 41.00p 41.00p 35877
26/10/2022 41.00p 42.00p 40.00p 41.00p 26476
25/10/2022 39.50p 42.00p 39.00p 41.00p 147943
24/10/2022 40.50p 42.00p 39.00p 39.50p 55148
21/10/2022 40.75p 41.14p 38.50p 40.50p 92231
20/10/2022 40.75p 41.19p 39.70p 40.75p 5876
19/10/2022 40.50p 41.60p 39.80p 40.75p 23675
18/10/2022 40.50p 41.60p 39.55p 40.50p 43436
17/10/2022 40.50p 42.00p 39.00p 40.50p 9749
14/10/2022 41.00p 41.85p 40.00p 40.50p 32338
13/10/2022 40.00p 42.00p 40.00p 41.00p 152671
12/10/2022 40.00p 41.00p 39.00p 41.00p 11798
11/10/2022 42.00p 43.00p 39.00p 40.00p 58015
10/10/2022 42.00p 42.60p 41.00p 42.00p 99620
07/10/2022 38.25p 43.00p 38.25p 42.00p 330456
06/10/2022 38.25p 39.20p 38.25p 38.25p 35045
05/10/2022 38.50p 40.00p 38.00p 38.25p 329947
04/10/2022 43.00p 44.24p 38.50p 38.50p 258209
03/10/2022 42.50p 45.30p 42.00p 43.00p 51688
30/09/2022 42.50p 44.10p 41.10p 44.10p 145924
29/09/2022 43.50p 46.20p 42.00p 43.00p 72698
28/09/2022 43.50p 45.00p 42.66p 45.00p 53186
27/09/2022 43.00p 45.00p 42.40p 43.50p 143243
26/09/2022 43.50p 46.00p 42.05p 43.00p 103527
23/09/2022 40.75p 44.75p 40.75p 43.50p 405964
22/09/2022 43.00p 43.70p 40.51p 40.75p 142701
21/09/2022 43.00p 44.10p 42.00p 42.90p 72968
20/09/2022 44.00p 45.10p 42.04p 43.00p 115365
16/09/2022 45.00p 46.00p 44.00p 44.00p 28761
15/09/2022 45.50p 46.70p 44.00p 45.00p 58314
14/09/2022 47.00p 49.20p 45.00p 45.50p 46684
13/09/2022 49.00p 50.00p 46.02p 48.00p 71324
12/09/2022 49.00p 51.00p 48.65p 49.00p 31793
09/09/2022 49.00p 51.00p 47.00p 50.80p 521380
08/09/2022 48.00p 51.00p 48.00p 51.00p 58413
07/09/2022 48.75p 50.00p 46.50p 49.00p 100612
06/09/2022 46.50p 50.00p 45.30p 45.30p 412983
05/09/2022 44.00p 47.00p 43.00p 46.50p 214943
02/09/2022 43.50p 44.00p 43.00p 44.00p 85480
01/09/2022 44.00p 45.15p 42.27p 42.90p 155160
31/08/2022 44.50p 46.00p 44.00p 44.00p 8224
30/08/2022 44.50p 45.70p 44.05p 44.50p 45100
26/08/2022 45.00p 45.20p 44.02p 44.50p 13944
25/08/2022 44.50p 47.00p 44.15p 45.00p 124718
24/08/2022 47.00p 47.00p 42.30p 46.00p 74259
23/08/2022 47.50p 47.80p 46.33p 47.00p 55810
22/08/2022 47.50p 49.00p 46.88p 49.00p 21158
19/08/2022 48.00p 49.50p 46.88p 48.20p 71297
18/08/2022 48.50p 49.55p 46.20p 47.00p 53360
17/08/2022 48.00p 49.50p 47.30p 47.40p 20152
16/08/2022 48.00p 50.00p 47.20p 48.70p 35678
15/08/2022 48.50p 52.00p 47.50p 48.00p 175466
12/08/2022 48.50p 49.80p 48.50p 48.50p 16344
11/08/2022 49.50p 51.00p 46.50p 48.50p 186323
10/08/2022 50.50p 52.00p 49.00p 49.50p 120654
09/08/2022 49.00p 51.80p 49.00p 51.80p 134573
08/08/2022 48.50p 50.00p 48.50p 49.00p 57887
05/08/2022 49.50p 50.88p 48.00p 48.50p 120842
04/08/2022 50.80p 52.40p 49.50p 49.50p 36192
03/08/2022 51.00p 52.00p 50.50p 51.00p 150932
02/08/2022 47.50p 53.00p 47.50p 52.40p 361361
01/08/2022 50.50p 50.50p 45.50p 47.50p 139620
29/07/2022 49.00p 55.00p 48.28p 51.00p 233904
28/07/2022 49.50p 50.00p 48.30p 49.00p 463810
27/07/2022 53.00p 55.40p 49.50p 49.50p 127850
26/07/2022 51.00p 57.90p 50.63p 54.00p 535806
25/07/2022 42.50p 51.00p 41.60p 49.50p 346885
22/07/2022 40.50p 43.94p 40.18p 42.50p 133109
21/07/2022 40.00p 41.00p 40.00p 41.00p 78829
20/07/2022 40.50p 41.00p 39.00p 40.00p 256308
19/07/2022 37.50p 41.70p 37.00p 40.25p 688996
18/07/2022 37.00p 37.10p 37.00p 37.00p 16611
15/07/2022 37.00p 37.20p 37.00p 37.00p 5035
14/07/2022 36.00p 37.50p 36.00p 37.00p 185351
13/07/2022 35.00p 38.00p 34.10p 37.00p 61056
12/07/2022 35.00p 35.00p 34.00p 35.00p 28982
11/07/2022 35.00p 35.00p 34.02p 35.00p 36915
08/07/2022 35.50p 37.00p 34.00p 35.00p 187127
07/07/2022 36.00p 38.00p 35.00p 37.00p 133323
06/07/2022 37.00p 37.00p 35.12p 36.00p 33453
05/07/2022 37.00p 37.20p 36.00p 37.00p 61116
04/07/2022 35.00p 38.45p 34.75p 37.00p 96146
01/07/2022 35.00p 36.00p 34.47p 35.00p 74894
30/06/2022 36.50p 36.50p 34.41p 35.00p 54361
29/06/2022 35.00p 36.00p 34.51p 35.00p 55941
28/06/2022 35.50p 37.00p 35.00p 35.00p 8678
27/06/2022 38.25p 38.25p 35.00p 36.50p 182049
24/06/2022 39.25p 39.25p 38.00p 39.10p 101020
23/06/2022 39.25p 40.00p 38.50p 39.25p 24732
22/06/2022 39.25p 40.00p 38.50p 39.25p 30082
21/06/2022 38.75p 39.80p 38.68p 39.25p 88310
20/06/2022 38.00p 39.00p 37.70p 38.75p 147259
17/06/2022 37.50p 39.00p 37.04p 37.50p 27736
16/06/2022 38.25p 38.25p 37.01p 37.50p 19207
15/06/2022 38.50p 38.88p 36.25p 38.25p 290418
14/06/2022 41.50p 42.00p 38.00p 38.50p 116356
13/06/2022 43.00p 43.00p 40.15p 41.50p 38739
10/06/2022 43.00p 43.44p 42.00p 43.00p 148243
09/06/2022 44.00p 45.00p 42.00p 45.00p 19021
08/06/2022 44.00p 45.00p 43.00p 45.00p 9232
07/06/2022 44.50p 44.50p 43.00p 44.00p 38761
06/06/2022 44.50p 44.68p 44.00p 44.50p 37187
01/06/2022 44.50p 45.70p 44.00p 44.50p 103947
31/05/2022 44.50p 44.68p 44.50p 44.50p 31248
27/05/2022 44.00p 45.00p 42.00p 43.50p 281928
26/05/2022 43.50p 44.60p 43.00p 44.60p 25814
25/05/2022 41.50p 44.00p 41.50p 43.50p 82966
24/05/2022 43.00p 43.00p 39.53p 41.50p 83242
23/05/2022 44.50p 44.60p 42.00p 42.00p 43375
20/05/2022 44.50p 48.00p 43.15p 44.80p 19878
19/05/2022 46.00p 47.00p 43.33p 47.00p 43499
18/05/2022 46.50p 47.40p 44.00p 46.00p 128715
17/05/2022 49.00p 49.24p 46.00p 46.50p 29383
16/05/2022 48.50p 49.80p 47.00p 49.80p 102735
13/05/2022 46.50p 50.00p 46.50p 48.50p 130839
12/05/2022 44.50p 47.00p 43.00p 47.00p 326429
11/05/2022 42.00p 45.00p 42.00p 44.00p 101522
10/05/2022 43.75p 44.00p 41.00p 42.00p 115221
09/05/2022 47.00p 47.00p 43.01p 43.75p 132598
06/05/2022 49.00p 49.65p 46.00p 47.00p 74171
05/05/2022 52.50p 52.50p 49.00p 49.00p 152154
04/05/2022 54.00p 54.00p 51.21p 52.50p 67915
03/05/2022 54.00p 55.00p 53.10p 54.00p 29651
29/04/2022 53.50p 57.00p 53.50p 54.00p 206412
28/04/2022 56.00p 56.00p 50.08p 53.50p 134845
27/04/2022 57.00p 57.20p 55.00p 56.00p 34916
26/04/2022 57.00p 57.69p 56.46p 57.00p 19918
25/04/2022 58.00p 59.60p 56.00p 57.00p 79212
22/04/2022 57.50p 58.40p 56.00p 58.00p 16732
21/04/2022 58.00p 60.00p 56.00p 57.50p 100636
20/04/2022 60.50p 61.05p 56.00p 58.00p 101164
19/04/2022 60.50p 62.00p 59.00p 60.50p 23079
14/04/2022 60.50p 62.00p 59.22p 61.00p 211805
13/04/2022 63.00p 63.00p 60.00p 60.50p 55206
12/04/2022 64.00p 64.35p 61.44p 62.00p 102154
11/04/2022 65.00p 66.00p 63.25p 64.00p 222963
08/04/2022 68.00p 69.80p 64.22p 65.00p 320807
07/04/2022 68.50p 71.75p 66.00p 68.00p 107207
06/04/2022 68.50p 70.00p 67.50p 68.50p 83960
05/04/2022 68.00p 69.00p 67.00p 68.00p 324163
04/04/2022 68.00p 68.99p 67.00p 68.00p 116376
01/04/2022 68.50p 70.00p 67.50p 68.00p 17816
31/03/2022 68.50p 70.20p 67.50p 70.00p 19564
30/03/2022 68.50p 70.00p 67.33p 68.50p 205586
29/03/2022 69.00p 69.64p 67.00p 68.50p 105706
28/03/2022 69.00p 70.60p 67.00p 69.00p 32326
25/03/2022 69.00p 70.00p 68.00p 69.00p 79067
24/03/2022 69.50p 71.00p 67.08p 69.00p 295624
23/03/2022 70.00p 71.60p 68.60p 69.50p 144020
22/03/2022 71.00p 71.00p 69.15p 70.50p 72156
21/03/2022 69.00p 73.00p 68.70p 71.00p 203908
18/03/2022 69.50p 71.00p 68.51p 69.40p 16026
17/03/2022 69.50p 70.45p 68.30p 69.50p 200521
16/03/2022 69.50p 71.00p 68.30p 69.50p 93385

*Close Price adjusted for both dividends and splits