Clean Power Hydrogen Plc (CPH2.L) LSE
6.00
-0.25(-4.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6.00
-0.25(-4.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.25 | 6 | 6 | 6.5 | 5.5 | 315,437 |
| April 01, 2026 | 6.25 | 6.25 | 6.25 | 6.49 | 6 | 311,303 |
| March 31, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 5.5 | 1.47M |
| March 30, 2026 | 6 | 6.5 | 6.5 | 7 | 5.88 | 3.12M |
| March 27, 2026 | 6 | 6 | 6 | 6.5 | 5.52 | 233,098 |
| March 26, 2026 | 6 | 6 | 6 | 6.5 | 5.5 | 355,916 |
| March 25, 2026 | 6 | 6.08 | 6.08 | 6.5 | 5.5 | 1.82M |
| March 24, 2026 | 6.4 | 6 | 6 | 7 | 5.5 | 2.28M |
| March 23, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 144,199 |
| March 20, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 169,331 |
| March 19, 2026 | 5.25 | 5.15 | 5.15 | 6 | 5 | 338,042 |
| March 18, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.13 | 31,956 |
| March 17, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.13 | 418,081 |
| March 16, 2026 | 5.5 | 5.25 | 5.25 | 6 | 5 | 995,774 |
| March 13, 2026 | 5.9 | 5.5 | 5.5 | 6.3 | 5.5 | 529,287 |
| March 12, 2026 | 5.15 | 5.9 | 5.9 | 6.5 | 5 | 2.54M |
| March 11, 2026 | 5.33 | 5.15 | 5.15 | 5.5 | 5 | 408,149 |
| March 10, 2026 | 6 | 5.25 | 5.25 | 6.5 | 5 | 686,989 |
| March 09, 2026 | 6 | 6 | 6 | 8 | 5.5 | 3.95M |
| March 06, 2026 | 4.9 | 6 | 6 | 6.5 | 4.9 | 798,480 |
| March 05, 2026 | 4.75 | 4.9 | 4.9 | 5.3 | 4.5 | 125,596 |
| March 04, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 53,713 |
| March 03, 2026 | 4.5 | 4.75 | 4.75 | 5.42 | 4 | 762,532 |
| March 02, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 910,804 |
| February 27, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 1.16M |
| February 26, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 27,590 |
| February 25, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 95,313 |
| February 24, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4.5 | 60,792 |
| February 23, 2026 | 4.5 | 4.5 | 4.5 | 5 | 4 | 59,243 |
| February 20, 2026 | 4.5 | 4.5 | 0 | 5 | 4 | 96,948 |
| February 19, 2026 | 4.5 | 4.5 | 0 | 5 | 4.02 | 97,143 |
| February 18, 2026 | 4.5 | 4.5 | 0 | 5 | 4 | 147,628 |
| February 17, 2026 | 4.5 | 4.5 | 0 | 5 | 4 | 25,435 |
| February 16, 2026 | 4.5 | 4.5 | 0 | 5 | 4.02 | 53,082 |
| February 13, 2026 | 4.5 | 4.5 | 0 | 5 | 4 | 63,845 |
| February 12, 2026 | 4.5 | 4.5 | 0 | 4.89 | 4.38 | 108,436 |
| February 11, 2026 | 4.5 | 4.5 | 0 | 5 | 4.02 | 34,761 |
| February 10, 2026 | 4.5 | 4.5 | 0 | 5 | 4 | 223,081 |
| February 09, 2026 | 4.5 | 4.5 | 0 | 4.99 | 4.02 | 28,522 |
| February 06, 2026 | 4.5 | 4.5 | 0 | 5 | 4 | 68,532 |
| February 05, 2026 | 4.75 | 4.5 | 0 | 5 | 4 | 359,255 |
| February 04, 2026 | 4.55 | 4.75 | 0 | 5 | 4.5 | 504,970 |
| February 03, 2026 | 4.55 | 4.55 | 0 | 4.6 | 4.5 | 140,445 |
| February 02, 2026 | 4.75 | 4.5 | 0 | 5 | 4.5 | 94,501 |
| January 30, 2026 | 5.25 | 4.75 | 0 | 5.5 | 4 | 1.88M |
| January 29, 2026 | 5.25 | 5.25 | 0 | 5.5 | 5 | 34,899 |
| January 28, 2026 | 5.25 | 5.25 | 0 | 5.5 | 5 | 245,508 |
| January 27, 2026 | 5.25 | 5.25 | 0 | 5.49 | 5 | 52,310 |
| January 26, 2026 | 5.5 | 5.25 | 0 | 6 | 5 | 473,232 |
| January 23, 2026 | 5.5 | 5.5 | 0 | 6 | 5 | 100,116 |
| January 22, 2026 | 5.75 | 5.25 | 0 | 6 | 5 | 386,219 |
| January 21, 2026 | 5.75 | 5.75 | 0 | 6 | 5.5 | 75,428 |
| January 20, 2026 | 6 | 5.75 | 0 | 6 | 5.51 | 50,131 |
| January 19, 2026 | 6 | 5.75 | 0 | 6.49 | 5.5 | 305,574 |
| January 16, 2026 | 6 | 6 | 0 | 6.49 | 5.52 | 233,621 |
| January 15, 2026 | 6 | 6 | 0 | 6.49 | 5.52 | 172,159 |
| January 14, 2026 | 6 | 6 | 0 | 6.5 | 5.77 | 94,101 |
| January 13, 2026 | 6 | 6 | 0 | 6.49 | 5.52 | 106,574 |
| January 12, 2026 | 6 | 6 | 0 | 6.5 | 5.52 | 137,006 |
| January 09, 2026 | 6 | 5.5 | 0 | 6.5 | 5.5 | 64,316 |