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
01/07/2022 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
15/03/2022 69.50p 72.00p 67.50p 69.50p 6635
14/03/2022 70.50p 72.00p 69.20p 70.50p 32912
11/03/2022 70.00p 74.00p 69.20p 70.50p 75765
10/03/2022 70.00p 73.00p 69.20p 73.00p 58220
09/03/2022 71.50p 75.00p 68.00p 70.00p 40758
08/03/2022 72.50p 74.20p 70.00p 74.20p 74814
07/03/2022 72.00p 74.00p 65.04p 72.50p 398656
04/03/2022 74.50p 78.00p 70.00p 78.00p 428705
03/03/2022 72.50p 76.00p 72.00p 74.50p 782659
02/03/2022 69.00p 72.90p 68.00p 72.00p 852091
01/03/2022 60.00p 69.46p 59.50p 69.00p 697758
28/02/2022 59.50p 60.99p 58.55p 60.00p 466470
25/02/2022 63.00p 63.50p 59.50p 59.50p 342043
24/02/2022 62.50p 65.00p 62.00p 64.00p 703328
23/02/2022 61.50p 64.00p 60.00p 62.50p 560754
22/02/2022 60.50p 62.00p 58.00p 61.50p 273067
21/02/2022 61.50p 64.17p 60.00p 60.00p 663427
18/02/2022 61.00p 63.00p 60.00p 61.00p 209217
17/02/2022 61.50p 63.01p 58.03p 63.01p 261390
16/02/2022 53.50p 69.00p 45.00p 61.50p 970403

*Close Price adjusted for both dividends and splits