Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 5.09
-0.06 (-1.19%)
Oct 10, 2025, 3:37 PM GMT+1
Clean Power Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.15 | 5.40 | 5.00 | 5.15 | 5.15 | - | 334,323 |
| Oct 9, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 97,923 |
| Oct 8, 2025 | 5.15 | 5.28 | 5.00 | 5.10 | 5.10 | -0.97% | 126,232 |
| Oct 7, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 270,301 |
| Oct 6, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 396,544 |
| Oct 3, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 272,823 |
| Oct 2, 2025 | 5.10 | 5.30 | 4.96 | 5.15 | 5.15 | 0.98% | 565,752 |
| Oct 1, 2025 | 5.10 | 5.30 | 4.90 | 5.10 | 5.10 | - | 74,738 |
| Sep 30, 2025 | 5.05 | 5.30 | 4.80 | 5.10 | 5.10 | 3.03% | 987,326 |
| Sep 29, 2025 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | 1.02% | 321,477 |
| Sep 26, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 112,603 |
| Sep 25, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 522,099 |
| Sep 24, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 798,760 |
| Sep 23, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 226,092 |
| Sep 22, 2025 | 5.05 | 5.10 | 4.80 | 4.90 | 4.90 | -2.97% | 204,543 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 334,862 |
| Sep 18, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 177,656 |
| Sep 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 23,476 |
| Sep 16, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 97,081 |
| Sep 15, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 40,735 |
| Sep 12, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 280,885 |
| Sep 11, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 145,486 |
| Sep 10, 2025 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | -0.98% | 216,630 |
| Sep 9, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 2,895,136 |
| Sep 8, 2025 | 5.10 | 5.30 | 5.00 | 5.05 | 5.05 | -0.98% | 637,310 |
| Sep 5, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 15,762 |
| Sep 4, 2025 | 5.15 | 5.30 | 5.00 | 5.10 | 5.10 | - | 44,543 |
| Sep 3, 2025 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 182,051 |
| Sep 2, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 726,099 |
| Sep 1, 2025 | 5.18 | 5.20 | 5.00 | 5.10 | 5.10 | - | 257,403 |
| Aug 29, 2025 | 5.11 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,185,348 |
| Aug 28, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 404,529 |
| Aug 27, 2025 | 5.20 | 5.24 | 5.00 | 5.10 | 5.10 | - | 728,707 |
| Aug 26, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 945,802 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 310,114 |
| Aug 21, 2025 | 5.18 | 5.20 | 5.00 | 5.10 | 5.10 | - | 196,915 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 229,127 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 136,502 |
| Aug 18, 2025 | 5.19 | 5.20 | 5.00 | 5.00 | 5.00 | -5.66% | 722,798 |
| Aug 15, 2025 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 21,883 |
| Aug 14, 2025 | 5.23 | 5.30 | 5.00 | 5.10 | 5.10 | -2.86% | 248,969 |
| Aug 13, 2025 | 5.23 | 5.30 | 5.20 | 5.25 | 5.25 | - | 508,208 |
| Aug 12, 2025 | 5.30 | 5.40 | 5.20 | 5.25 | 5.25 | - | 814,422 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -2.78% | 245,029 |
| Aug 8, 2025 | 5.29 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 764,775 |
| Aug 7, 2025 | 5.29 | 5.30 | 5.20 | 5.25 | 5.25 | - | 59,711 |
| Aug 6, 2025 | 5.21 | 5.30 | 5.20 | 5.25 | 5.25 | - | 241,618 |
| Aug 5, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 269,448 |
| Aug 4, 2025 | 5.50 | 5.80 | 5.00 | 5.25 | 5.25 | -3.67% | 1,861,796 |
| Aug 1, 2025 | 5.00 | 5.50 | 4.80 | 5.45 | 5.45 | 11.22% | 912,495 |