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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Clean Power Hydrogen (CPH2) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 6.45p | 6.90p | 6.40p | 6.90p | 701102 |
| 11/03/2025 | 6.55p | 6.60p | 6.30p | 6.40p | 82612 |
| 10/03/2025 | 6.65p | 6.80p | 6.50p | 6.55p | 157380 |
| 07/03/2025 | 6.65p | 6.79p | 6.50p | 6.65p | 690122 |
| 06/03/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 111651 |
| 05/03/2025 | 6.75p | 6.80p | 6.50p | 6.65p | 328977 |
| 04/03/2025 | 7.45p | 7.45p | 6.65p | 6.75p | 260638 |
| 03/03/2025 | 7.20p | 7.20p | 7.10p | 7.20p | 5598 |
| 28/02/2025 | 7.20p | 7.29p | 6.96p | 7.20p | 23400 |
| 27/02/2025 | 7.20p | 7.30p | 7.10p | 7.20p | 35968 |
| 26/02/2025 | 7.20p | 7.29p | 7.10p | 7.20p | 34238 |
| 25/02/2025 | 7.20p | 7.30p | 7.10p | 7.20p | 75824 |
| 24/02/2025 | 7.20p | 7.30p | 7.10p | 7.20p | 124891 |
| 21/02/2025 | 7.20p | 7.30p | 7.10p | 7.20p | 264317 |
| 20/02/2025 | 7.20p | 7.30p | 7.11p | 7.20p | 42588 |
| 19/02/2025 | 7.20p | 7.30p | 7.11p | 7.20p | 64418 |
| 18/02/2025 | 7.20p | 7.30p | 7.10p | 7.20p | 91328 |
| 17/02/2025 | 7.25p | 7.30p | 7.10p | 7.14p | 226373 |
| 14/02/2025 | 7.25p | 7.30p | 7.20p | 7.25p | 87539 |
| 13/02/2025 | 7.30p | 7.44p | 7.20p | 7.25p | 236855 |
| 12/02/2025 | 7.35p | 7.40p | 7.20p | 7.30p | 51656 |
| 11/02/2025 | 7.35p | 7.50p | 7.22p | 7.35p | 58771 |
| 10/02/2025 | 7.40p | 7.50p | 7.20p | 7.35p | 37359 |
| 07/02/2025 | 7.45p | 7.50p | 7.30p | 7.40p | 195836 |
| 06/02/2025 | 7.45p | 7.50p | 7.40p | 7.45p | 120268 |
| 05/02/2025 | 7.45p | 7.45p | 7.40p | 7.45p | 77670 |
| 04/02/2025 | 7.75p | 8.00p | 7.40p | 7.45p | 96154 |
| 03/02/2025 | 7.75p | 8.00p | 7.52p | 7.75p | 139840 |
| 31/01/2025 | 7.80p | 8.00p | 7.50p | 7.75p | 115960 |
| 30/01/2025 | 7.65p | 8.00p | 7.60p | 7.80p | 288427 |
| 29/01/2025 | 7.65p | 7.70p | 7.52p | 7.65p | 683897 |
| 28/01/2025 | 7.65p | 7.70p | 7.64p | 7.65p | 140740 |
| 27/01/2025 | 7.80p | 8.00p | 7.60p | 7.65p | 157613 |
| 24/01/2025 | 7.80p | 8.00p | 7.60p | 7.80p | 116468 |
| 23/01/2025 | 7.65p | 8.00p | 7.60p | 7.80p | 1046430 |
| 22/01/2025 | 7.30p | 7.90p | 7.17p | 7.55p | 3093304 |
| 21/01/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 430964 |
| 20/01/2025 | 7.30p | 7.39p | 7.20p | 7.30p | 5520 |
| 17/01/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 318040 |
| 16/01/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 32160 |
| 15/01/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 62530 |
| 14/01/2025 | 7.30p | 7.40p | 7.20p | 7.30p | 15822 |
| 13/01/2025 | 7.40p | 7.60p | 7.20p | 7.30p | 708946 |
| 10/01/2025 | 7.15p | 8.00p | 7.00p | 7.40p | 984936 |
| 09/01/2025 | 7.15p | 7.34p | 7.10p | 7.15p | 192609 |
| 08/01/2025 | 7.40p | 7.50p | 7.11p | 7.32p | 251859 |
| 07/01/2025 | 7.30p | 7.50p | 7.00p | 7.40p | 603300 |
| 06/01/2025 | 7.25p | 7.40p | 7.20p | 7.30p | 554782 |
| 03/01/2025 | 7.20p | 7.44p | 7.10p | 7.25p | 277539 |
| 02/01/2025 | 7.15p | 7.44p | 7.00p | 7.20p | 647265 |
| 31/12/2024 | 7.40p | 7.50p | 7.05p | 7.15p | 415887 |
| 30/12/2024 | 7.50p | 7.66p | 7.30p | 7.40p | 729708 |
| 27/12/2024 | 7.50p | 7.70p | 7.30p | 7.50p | 78114 |
| 24/12/2024 | 7.65p | 7.95p | 7.30p | 7.50p | 279229 |
| 23/12/2024 | 7.65p | 7.99p | 7.40p | 7.65p | 16477 |
| 20/12/2024 | 7.65p | 8.00p | 7.30p | 7.65p | 353612 |
| 19/12/2024 | 7.60p | 8.16p | 7.20p | 7.65p | 989370 |
| 18/12/2024 | 7.85p | 8.00p | 7.70p | 7.80p | 374197 |
| 17/12/2024 | 7.85p | 8.00p | 7.74p | 7.85p | 147268 |
| 16/12/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 9832 |
| 13/12/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 409322 |
| 12/12/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 779424 |
| 11/12/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 184001 |
| 10/12/2024 | 7.85p | 7.99p | 7.75p | 7.85p | 23656 |
| 09/12/2024 | 7.95p | 8.19p | 7.70p | 7.85p | 87953 |
| 06/12/2024 | 7.95p | 8.20p | 7.70p | 7.95p | 276695 |
| 05/12/2024 | 7.95p | 8.20p | 7.70p | 7.95p | 321020 |
| 04/12/2024 | 7.95p | 8.20p | 7.70p | 7.95p | 632146 |
| 03/12/2024 | 7.85p | 8.25p | 7.70p | 7.80p | 445426 |
| 02/12/2024 | 7.75p | 8.00p | 7.51p | 7.85p | 590461 |
| 29/11/2024 | 7.60p | 8.16p | 7.20p | 7.75p | 179229 |
| 28/11/2024 | 7.85p | 8.00p | 7.60p | 7.60p | 71758 |
| 27/11/2024 | 7.75p | 8.00p | 7.70p | 8.00p | 352864 |
| 26/11/2024 | 7.65p | 7.80p | 7.00p | 7.75p | 1364840 |
| 25/11/2024 | 7.75p | 8.00p | 7.50p | 7.65p | 154024 |
| 22/11/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 38761 |
| 21/11/2024 | 7.75p | 8.45p | 7.50p | 7.75p | 139482 |
| 20/11/2024 | 8.35p | 8.50p | 7.50p | 7.80p | 360025 |
| 19/11/2024 | 8.75p | 9.18p | 8.20p | 8.50p | 267459 |
| 18/11/2024 | 8.75p | 9.00p | 8.52p | 9.00p | 169143 |
| 15/11/2024 | 9.75p | 10.20p | 8.50p | 9.70p | 1460492 |
| 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 |
*Close Price adjusted for both dividends and splits