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
18/04/2023 15.25p 17.00p 15.00p 15.25p 678896
17/04/2023 14.25p 16.00p 14.08p 15.25p 676720
14/04/2023 14.50p 15.10p 13.00p 15.10p 484982
13/04/2023 14.75p 15.00p 14.00p 14.50p 187508
12/04/2023 15.25p 15.47p 14.50p 14.75p 191375
11/04/2023 15.75p 16.50p 15.00p 15.25p 146958
06/04/2023 16.75p 17.50p 15.13p 15.75p 235797
05/04/2023 17.50p 18.00p 16.23p 16.75p 100672
04/04/2023 18.25p 18.50p 16.50p 17.50p 215160
03/04/2023 18.25p 18.50p 17.50p 18.25p 58144
31/03/2023 18.25p 18.50p 18.00p 18.25p 58977
30/03/2023 19.25p 19.50p 18.00p 18.25p 312595
29/03/2023 19.25p 19.50p 19.25p 19.25p 53751
28/03/2023 19.50p 19.70p 19.00p 19.25p 36278
27/03/2023 20.25p 20.50p 19.50p 19.50p 33087
24/03/2023 19.25p 19.50p 19.00p 19.25p 56738
23/03/2023 19.25p 19.50p 19.00p 19.25p 46510
22/03/2023 19.50p 20.00p 19.00p 19.25p 181814
21/03/2023 19.50p 20.00p 19.06p 19.50p 9672
20/03/2023 20.50p 21.00p 19.00p 19.50p 74623
17/03/2023 20.50p 21.00p 20.00p 20.50p 2667
16/03/2023 20.50p 21.00p 20.00p 20.50p 30977
15/03/2023 19.75p 21.50p 19.33p 20.50p 738220
14/03/2023 22.25p 22.50p 19.03p 22.30p 203603
13/03/2023 22.25p 22.50p 22.00p 22.25p 22373
10/03/2023 22.75p 23.00p 22.00p 22.25p 113363
09/03/2023 23.75p 24.00p 22.57p 22.75p 103619
08/03/2023 24.00p 24.50p 23.10p 23.75p 250840
07/03/2023 23.75p 24.50p 23.00p 24.00p 140343
06/03/2023 23.75p 24.51p 23.00p 23.75p 170145
03/03/2023 23.50p 25.50p 23.00p 23.75p 175894
02/03/2023 23.50p 24.95p 23.00p 23.50p 97081
01/03/2023 23.50p 24.00p 23.00p 23.50p 33956
28/02/2023 24.00p 25.00p 23.00p 23.50p 50116
27/02/2023 24.00p 25.00p 23.00p 24.00p 6611
24/02/2023 25.00p 25.31p 24.00p 24.00p 152796
23/02/2023 25.00p 26.00p 24.33p 25.00p 39182
22/02/2023 25.00p 25.40p 24.00p 25.00p 18547
21/02/2023 25.00p 26.00p 24.22p 25.00p 12091
20/02/2023 24.50p 26.00p 24.00p 25.00p 73577
17/02/2023 24.50p 25.50p 23.50p 25.50p 68827
16/02/2023 25.25p 25.50p 23.70p 24.50p 37561
15/02/2023 25.25p 25.50p 25.00p 25.25p 176942
14/02/2023 25.25p 25.50p 25.00p 25.25p 34514
13/02/2023 25.25p 26.00p 25.00p 25.25p 85357
10/02/2023 25.50p 25.69p 25.00p 25.25p 32541
09/02/2023 26.00p 27.00p 25.00p 25.50p 16392
08/02/2023 26.00p 27.00p 25.00p 26.00p 118092
07/02/2023 25.25p 27.00p 24.00p 26.00p 136750
06/02/2023 25.00p 27.00p 24.00p 25.25p 106140
03/02/2023 25.00p 26.00p 24.80p 25.00p 161899
02/02/2023 24.50p 26.00p 24.00p 25.00p 133306
01/02/2023 24.50p 25.50p 24.00p 24.50p 82176
31/01/2023 25.50p 27.00p 23.50p 24.50p 309205
30/01/2023 25.00p 26.00p 24.00p 25.00p 14298
27/01/2023 25.00p 26.00p 24.15p 25.00p 23368
26/01/2023 25.75p 26.50p 24.00p 26.00p 27850
25/01/2023 24.50p 27.00p 23.00p 26.00p 174792
24/01/2023 25.50p 25.50p 24.00p 24.00p 58575
23/01/2023 26.75p 27.00p 24.12p 25.50p 101610
20/01/2023 26.75p 27.50p 26.01p 26.75p 49707
19/01/2023 26.75p 27.50p 26.00p 26.75p 7416
18/01/2023 27.50p 28.00p 26.00p 26.75p 75780
17/01/2023 27.50p 28.00p 27.00p 27.50p 6633
16/01/2023 27.50p 28.00p 26.14p 27.50p 61763
13/01/2023 28.00p 28.50p 27.00p 27.50p 21225
12/01/2023 29.75p 30.50p 28.00p 29.00p 190674
11/01/2023 28.00p 31.00p 27.00p 29.75p 176178
10/01/2023 30.50p 31.00p 27.00p 27.50p 195531
09/01/2023 30.50p 31.00p 30.00p 30.50p 8219
06/01/2023 30.50p 31.00p 30.36p 30.50p 9979
05/01/2023 30.50p 31.00p 30.00p 30.50p 61809
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

*Close Price adjusted for both dividends and splits