Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Clean Power Hydrogen (CPH2) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 9.75p | 10.70p | 9.50p | 9.75p | 572683 |
| 13/11/2024 | 10.00p | 10.19p | 9.50p | 9.75p | 145913 |
| 12/11/2024 | 10.00p | 10.50p | 9.51p | 10.00p | 284354 |
| 11/11/2024 | 10.00p | 10.50p | 9.90p | 10.00p | 174016 |
| 08/11/2024 | 10.25p | 10.50p | 9.50p | 10.00p | 79352 |
| 07/11/2024 | 9.50p | 10.50p | 9.00p | 10.25p | 236656 |
| 06/11/2024 | 10.25p | 10.50p | 9.16p | 9.50p | 489240 |
| 05/11/2024 | 10.25p | 11.00p | 9.80p | 11.00p | 1234075 |
| 04/11/2024 | 8.90p | 10.50p | 8.80p | 10.25p | 2226824 |
| 01/11/2024 | 8.25p | 8.50p | 8.05p | 8.25p | 66867 |
| 31/10/2024 | 8.15p | 8.50p | 7.80p | 8.25p | 38772 |
| 30/10/2024 | 7.75p | 8.50p | 7.50p | 8.15p | 69473 |
| 29/10/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 64773 |
| 28/10/2024 | 7.75p | 8.16p | 7.50p | 7.75p | 93863 |
| 25/10/2024 | 7.75p | 8.16p | 7.50p | 8.16p | 269374 |
| 24/10/2024 | 8.50p | 9.00p | 8.00p | 8.00p | 48453 |
| 23/10/2024 | 8.75p | 9.00p | 8.00p | 8.68p | 241156 |
| 22/10/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 1403935 |
| 21/10/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 66727 |
| 18/10/2024 | 8.85p | 9.18p | 8.50p | 9.18p | 110708 |
| 17/10/2024 | 8.86p | 9.18p | 8.73p | 8.85p | 54646 |
| 16/10/2024 | 9.11p | 9.18p | 8.72p | 9.18p | 68264 |
| 15/10/2024 | 9.35p | 9.70p | 8.72p | 9.11p | 235009 |
| 14/10/2024 | 8.90p | 9.10p | 8.90p | 8.90p | 35995 |
| 11/10/2024 | 8.90p | 9.10p | 8.70p | 8.90p | 28228 |
| 10/10/2024 | 8.75p | 9.10p | 8.56p | 8.90p | 196835 |
| 09/10/2024 | 8.75p | 9.18p | 8.50p | 8.80p | 327118 |
| 08/10/2024 | 9.35p | 9.70p | 8.80p | 9.18p | 333770 |
| 07/10/2024 | 8.75p | 9.70p | 8.70p | 9.70p | 762458 |
| 04/10/2024 | 7.35p | 9.00p | 7.30p | 8.80p | 2415455 |
| 03/10/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 166548 |
| 02/10/2024 | 7.35p | 7.50p | 7.20p | 7.35p | 423267 |
| 01/10/2024 | 7.25p | 7.66p | 7.00p | 7.66p | 411976 |
| 30/09/2024 | 7.75p | 8.68p | 7.17p | 7.50p | 1974758 |
| 27/09/2024 | 11.13p | 11.13p | 7.70p | 10.65p | 2873793 |
| 26/09/2024 | 9.50p | 13.50p | 9.50p | 11.20p | 5407250 |
| 25/09/2024 | 8.75p | 8.96p | 8.50p | 8.75p | 8343 |
| 24/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 68768 |
| 23/09/2024 | 8.75p | 8.97p | 8.51p | 8.75p | 39602 |
| 20/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 57934 |
| 19/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 109138 |
| 18/09/2024 | 8.75p | 8.98p | 8.50p | 8.98p | 117197 |
| 17/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 24860 |
| 16/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 130458 |
| 13/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 38517 |
| 12/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 32834 |
| 11/09/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 38097 |
| 10/09/2024 | 8.75p | 9.00p | 8.51p | 8.75p | 35736 |
| 09/09/2024 | 9.25p | 9.50p | 8.60p | 8.75p | 213345 |
| 06/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 7560 |
| 05/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 8452 |
| 04/09/2024 | 9.25p | 9.48p | 9.01p | 9.25p | 10287 |
| 03/09/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 82051 |
| 02/09/2024 | 9.25p | 9.50p | 9.11p | 9.25p | 18739 |
| 30/08/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 305231 |
| 29/08/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 73881 |
| 28/08/2024 | 9.25p | 9.50p | 9.01p | 9.25p | 93471 |
| 27/08/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 20022 |
| 23/08/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 282201 |
| 22/08/2024 | 9.88p | 10.25p | 9.50p | 9.75p | 58862 |
| 21/08/2024 | 10.25p | 10.50p | 9.50p | 9.88p | 160733 |
| 20/08/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 31134 |
| 19/08/2024 | 10.13p | 10.50p | 10.00p | 10.25p | 94729 |
| 16/08/2024 | 10.13p | 10.24p | 10.06p | 10.13p | 71511 |
| 15/08/2024 | 10.25p | 10.99p | 10.00p | 10.13p | 985247 |
| 14/08/2024 | 9.25p | 10.10p | 9.20p | 10.00p | 365515 |
| 13/08/2024 | 9.25p | 9.50p | 9.00p | 9.50p | 76389 |
| 12/08/2024 | 9.25p | 9.50p | 9.22p | 9.25p | 36795 |
| 09/08/2024 | 9.25p | 9.48p | 9.05p | 9.25p | 38098 |
| 08/08/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 120645 |
| 07/08/2024 | 9.50p | 9.75p | 9.00p | 9.50p | 9589 |
| 06/08/2024 | 9.50p | 9.68p | 9.44p | 9.50p | 76932 |
| 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 |
*Close Price adjusted for both dividends and splits