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
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
19/10/2023 17.75p 18.00p 16.75p 17.00p 264443
18/10/2023 18.00p 18.50p 17.50p 17.75p 28187
17/10/2023 18.00p 18.20p 17.52p 18.00p 217468
16/10/2023 18.00p 18.90p 17.71p 18.00p 196078
13/10/2023 17.25p 18.00p 17.00p 18.00p 114134
12/10/2023 17.25p 17.50p 17.00p 17.25p 3650
11/10/2023 17.50p 17.50p 17.00p 17.25p 15929
10/10/2023 18.00p 18.50p 17.00p 17.50p 143833
09/10/2023 18.00p 18.50p 17.50p 18.00p 10979
06/10/2023 18.25p 18.50p 17.75p 18.00p 23853
05/10/2023 18.50p 19.00p 18.00p 18.25p 14361
04/10/2023 19.25p 19.50p 18.05p 19.40p 99520
03/10/2023 19.25p 21.10p 19.18p 19.25p 29081
02/10/2023 19.25p 19.50p 18.20p 19.25p 40569
29/09/2023 19.25p 19.90p 19.00p 19.25p 53244
28/09/2023 19.25p 19.90p 19.00p 19.25p 2384
27/09/2023 19.25p 19.50p 19.00p 19.25p 11838
26/09/2023 19.25p 19.50p 19.00p 19.50p 20291
25/09/2023 20.50p 21.50p 19.00p 19.25p 66186
22/09/2023 20.00p 21.50p 19.50p 20.50p 107709
21/09/2023 20.75p 21.50p 19.00p 19.80p 168001
20/09/2023 21.25p 21.90p 21.25p 21.25p 4265
19/09/2023 21.25p 21.50p 21.03p 21.25p 4736
18/09/2023 21.25p 21.50p 21.00p 21.25p 24784
15/09/2023 20.25p 21.64p 20.25p 21.25p 248190
14/09/2023 20.00p 20.50p 20.00p 20.25p 119591
13/09/2023 19.75p 20.50p 19.75p 20.00p 9265
12/09/2023 19.75p 20.50p 19.32p 20.00p 11013
11/09/2023 19.75p 20.50p 19.00p 19.75p 33624
08/09/2023 19.50p 20.50p 19.00p 19.75p 9978
07/09/2023 19.50p 20.00p 19.00p 19.50p 36035
06/09/2023 20.00p 20.50p 19.00p 19.50p 41879
05/09/2023 20.25p 20.50p 20.00p 20.00p 14462
04/09/2023 20.50p 22.00p 20.00p 20.25p 3757
01/09/2023 20.50p 21.00p 19.63p 20.50p 67771
31/08/2023 20.50p 21.00p 20.00p 20.50p 24500
30/08/2023 21.50p 22.00p 20.50p 20.50p 51132
29/08/2023 21.50p 22.00p 21.00p 21.50p 64095
25/08/2023 21.50p 21.65p 21.10p 21.50p 5090
24/08/2023 21.50p 22.40p 21.00p 21.50p 350369
23/08/2023 21.50p 21.69p 21.25p 21.50p 378
22/08/2023 21.50p 21.80p 21.00p 21.50p 27705
21/08/2023 21.50p 21.83p 21.25p 21.50p 1841
18/08/2023 22.25p 22.50p 21.50p 21.50p 38055
17/08/2023 22.50p 23.00p 22.00p 22.25p 9228
16/08/2023 23.00p 24.00p 22.00p 22.50p 61777
15/08/2023 23.00p 23.75p 22.88p 23.00p 7481
14/08/2023 23.00p 23.73p 22.00p 23.00p 8961
11/08/2023 23.00p 24.00p 22.00p 23.00p 33912
10/08/2023 24.50p 25.00p 22.00p 23.00p 96627
09/08/2023 24.50p 24.50p 24.00p 24.50p 14345
08/08/2023 24.50p 25.00p 24.00p 24.50p 4993
07/08/2023 24.50p 24.70p 23.83p 24.00p 53777
04/08/2023 25.25p 25.50p 23.11p 24.50p 42317
03/08/2023 25.50p 26.00p 25.00p 25.25p 27712
02/08/2023 25.50p 26.00p 25.00p 25.50p 89621
01/08/2023 25.00p 26.40p 24.17p 25.10p 95879
31/07/2023 24.25p 25.50p 23.50p 24.50p 41824
28/07/2023 24.25p 25.00p 23.50p 24.25p 12876
27/07/2023 24.25p 24.90p 23.60p 24.25p 21058
26/07/2023 24.25p 24.45p 23.53p 24.25p 16818
25/07/2023 24.25p 25.00p 23.83p 24.25p 42093
24/07/2023 24.25p 25.00p 23.50p 24.25p 13570
21/07/2023 25.00p 25.98p 23.50p 24.25p 37949
20/07/2023 25.00p 25.98p 24.04p 25.00p 25120
19/07/2023 25.00p 25.67p 24.00p 25.00p 59936
18/07/2023 24.50p 26.00p 23.00p 25.00p 98983
17/07/2023 24.00p 25.00p 23.00p 24.50p 27511
14/07/2023 24.00p 25.00p 23.00p 24.00p 45578
13/07/2023 23.50p 24.00p 23.13p 23.50p 83820
12/07/2023 23.75p 24.50p 23.00p 23.50p 23463
11/07/2023 24.25p 24.39p 23.50p 24.25p 25557
10/07/2023 24.00p 25.00p 23.50p 24.25p 48318
07/07/2023 23.50p 25.00p 23.00p 24.00p 10988
06/07/2023 24.75p 25.00p 23.10p 23.50p 50496
05/07/2023 24.75p 24.75p 24.50p 24.75p 19831
04/07/2023 25.00p 25.50p 23.75p 24.75p 43954
03/07/2023 25.25p 25.50p 24.55p 25.00p 52310
30/06/2023 26.00p 26.50p 25.00p 25.25p 79955
29/06/2023 26.00p 26.60p 26.00p 26.00p 66282
28/06/2023 26.00p 27.00p 25.00p 26.00p 26637
27/06/2023 26.00p 27.00p 25.00p 26.00p 24136
26/06/2023 26.00p 27.00p 25.08p 26.00p 23414
23/06/2023 26.00p 27.00p 25.60p 26.00p 54481
22/06/2023 26.50p 27.00p 25.00p 27.00p 38106
21/06/2023 23.75p 27.50p 23.75p 26.50p 406773
20/06/2023 21.50p 24.50p 21.50p 24.00p 384412
19/06/2023 21.50p 22.00p 21.00p 21.50p 115122
16/06/2023 21.50p 22.00p 21.00p 22.00p 13913
15/06/2023 21.50p 22.00p 21.00p 21.50p 66529
14/06/2023 21.75p 22.50p 21.00p 21.50p 44362
13/06/2023 22.50p 23.00p 21.25p 21.75p 66807
12/06/2023 22.75p 23.50p 22.00p 22.50p 23469
09/06/2023 23.00p 23.50p 22.00p 22.75p 18940
08/06/2023 23.25p 24.50p 22.50p 23.00p 464201
07/06/2023 23.25p 24.00p 22.50p 24.00p 574240
06/06/2023 21.00p 24.50p 18.77p 23.25p 776549
05/06/2023 26.50p 27.00p 23.50p 24.50p 206270
02/06/2023 26.75p 27.50p 24.50p 26.50p 202372
01/06/2023 27.00p 28.10p 26.00p 26.75p 72255
31/05/2023 27.50p 28.00p 26.00p 27.00p 25756
30/05/2023 27.50p 28.00p 26.07p 27.50p 244024
26/05/2023 28.00p 29.10p 27.00p 27.50p 571377
25/05/2023 27.75p 28.50p 27.00p 28.00p 29069
24/05/2023 27.75p 28.50p 27.00p 27.75p 28848
23/05/2023 27.75p 28.50p 27.00p 27.75p 79548
22/05/2023 27.75p 28.50p 27.00p 27.75p 156556
19/05/2023 29.25p 29.85p 28.00p 28.25p 305095
18/05/2023 28.50p 29.50p 28.00p 29.25p 631405
17/05/2023 26.50p 29.00p 26.00p 27.50p 248040
16/05/2023 27.25p 27.63p 25.50p 26.25p 448040
15/05/2023 26.25p 28.10p 26.00p 27.25p 116145
12/05/2023 28.25p 28.50p 25.50p 26.25p 146297
11/05/2023 27.75p 29.00p 26.50p 28.00p 282592
10/05/2023 25.00p 32.00p 25.00p 27.75p 1170431
09/05/2023 19.75p 26.00p 19.75p 25.00p 896026
05/05/2023 18.00p 20.00p 17.30p 19.75p 150315
04/05/2023 17.75p 19.00p 17.00p 18.00p 83868
03/05/2023 17.75p 18.85p 17.00p 17.75p 41698
02/05/2023 17.75p 18.50p 17.00p 17.75p 27998
28/04/2023 17.75p 18.50p 15.50p 17.75p 786263
27/04/2023 17.25p 18.98p 17.00p 17.45p 1124580
26/04/2023 19.75p 20.50p 15.00p 17.25p 3614270
25/04/2023 19.50p 20.00p 19.00p 20.00p 748745
24/04/2023 19.50p 20.90p 19.00p 20.00p 159903
21/04/2023 16.50p 21.50p 16.50p 19.50p 897114
20/04/2023 15.63p 16.90p 15.00p 16.50p 513384
19/04/2023 15.25p 16.50p 14.50p 15.63p 476995

*Close Price adjusted for both dividends and splits