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
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
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

*Close Price adjusted for both dividends and splits