Clean Power Hydrogen plc (AIM:CPH2)
London · Delayed Price · Currency is GBP · Price in GBX 5.10
+0.10 (1.96%)
Aug 22, 2025, 4:35 PM GMT+1
Clean Power Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 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 |
| Jul 31, 2025 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -2.97% | 1,196,748 |
| Jul 30, 2025 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | - | 369,068 |
| Jul 29, 2025 | 5.00 | 5.20 | 5.00 | 5.05 | 5.05 | - | 30,729 |
| Jul 28, 2025 | 5.09 | 5.20 | 5.00 | 5.05 | 5.05 | - | 290,865 |
| Jul 25, 2025 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | -0.98% | 580,224 |
| Jul 24, 2025 | 5.08 | 5.20 | 5.00 | 5.10 | 5.10 | - | 80,561 |
| Jul 23, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 102,542 |
| Jul 22, 2025 | 5.13 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | 392,606 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 52,388 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 207,243 |
| Jul 17, 2025 | 5.08 | 5.20 | 5.08 | 5.15 | 5.15 | - | 114,645 |
| Jul 16, 2025 | 5.11 | 5.20 | 5.10 | 5.15 | 5.15 | - | 244,681 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 666,277 |
| Jul 14, 2025 | 5.20 | 5.30 | 5.10 | 5.15 | 5.15 | - | 183,780 |
| Jul 11, 2025 | 5.19 | 5.30 | 5.10 | 5.15 | 5.15 | - | 199,118 |
| Jul 10, 2025 | 5.19 | 5.20 | 5.13 | 5.15 | 5.15 | -4.63% | 149,495 |
| Jul 9, 2025 | 5.29 | 5.40 | 5.19 | 5.40 | 5.40 | 2.86% | 311,287 |
| Jul 8, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 106,065 |
| Jul 7, 2025 | 5.40 | 5.50 | 5.16 | 5.25 | 5.25 | -1.87% | 1,207,950 |
| Jul 4, 2025 | 5.39 | 5.50 | 5.30 | 5.35 | 5.35 | - | 307,139 |
| Jul 3, 2025 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | -4.80% | 798,584 |
| Jul 2, 2025 | 5.60 | 5.62 | 5.30 | 5.62 | 5.62 | 2.18% | 259,063 |
| Jul 1, 2025 | 5.50 | 5.89 | 5.40 | 5.50 | 5.50 | -2.14% | 542,688 |
| Jun 30, 2025 | 5.50 | 5.62 | 5.40 | 5.62 | 5.62 | 3.12% | 103,770 |
| Jun 27, 2025 | 5.60 | 5.80 | 5.30 | 5.45 | 5.45 | - | 432,958 |
| Jun 26, 2025 | 5.60 | 5.60 | 5.30 | 5.45 | 5.45 | -2.68% | 478,414 |
| Jun 25, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 229,348 |
| Jun 24, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -5.08% | 252,559 |
| Jun 23, 2025 | 6.15 | 6.50 | 5.52 | 5.90 | 5.90 | 2.61% | 743,180 |
| Jun 20, 2025 | 5.85 | 6.00 | 5.70 | 5.75 | 5.75 | -1.71% | 52,976 |
| Jun 19, 2025 | 5.85 | 6.12 | 5.70 | 5.85 | 5.85 | - | 126,064 |
| Jun 18, 2025 | 6.09 | 6.20 | 5.70 | 5.85 | 5.85 | -4.10% | 360,163 |
| Jun 17, 2025 | 6.18 | 6.29 | 6.00 | 6.10 | 6.10 | -0.81% | 139,085 |
| Jun 16, 2025 | 6.50 | 6.50 | 6.00 | 6.15 | 6.15 | 0.82% | 762,059 |