Clean Power Hydrogen plc (AIM:CPH2)
London
· Delayed Price · Currency is GBP · Price in GBX 3.850
0.00 (0.00%)
At close: Dec 5, 2025
Clean Power Hydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 86,540 |
| Dec 4, 2025 | 3.80 | 3.90 | 3.70 | 3.85 | 3.85 | 1.32% | 250,121 |
| Dec 3, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 121,278 |
| Dec 2, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 33,335 |
| Dec 1, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 36,934 |
| Nov 28, 2025 | 3.75 | 3.94 | 3.70 | 3.80 | 3.80 | 1.33% | 438,466 |
| Nov 27, 2025 | 3.75 | 3.80 | 3.71 | 3.75 | 3.75 | - | 103,568 |
| Nov 26, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 10,760 |
| Nov 25, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 51,060 |
| Nov 24, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 310,836 |
| Nov 21, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | - | 150,253 |
| Nov 20, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 160,695 |
| Nov 19, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 270,537 |
| Nov 18, 2025 | 3.70 | 3.90 | 3.60 | 3.75 | 3.75 | -0.66% | 436,160 |
| Nov 17, 2025 | 3.90 | 4.00 | 3.75 | 3.78 | 3.78 | -3.21% | 1,780,924 |
| Nov 14, 2025 | 3.90 | 4.07 | 3.80 | 3.90 | 3.90 | - | 17,919 |
| Nov 13, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 323,958 |
| Nov 12, 2025 | 3.90 | 4.00 | 3.81 | 3.90 | 3.90 | - | 166,894 |
| Nov 11, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 560,736 |
| Nov 10, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 752,084 |
| Nov 7, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 756,549 |
| Nov 6, 2025 | 3.95 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 188,929 |
| Nov 5, 2025 | 4.25 | 4.30 | 4.00 | 4.05 | 4.05 | -4.71% | 1,843,479 |
| Nov 4, 2025 | 4.40 | 4.50 | 4.15 | 4.25 | 4.25 | -3.41% | 123,068 |
| Nov 3, 2025 | 4.40 | 4.59 | 4.30 | 4.40 | 4.40 | - | 181,822 |
| Oct 31, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 83,560 |
| Oct 30, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 12,139 |
| Oct 29, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 354,762 |
| Oct 28, 2025 | 4.60 | 4.70 | 4.64 | 4.60 | 4.60 | - | 14,421 |
| Oct 27, 2025 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | -1.08% | 79,728 |
| Oct 24, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 255,554 |
| Oct 23, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 21,746 |
| Oct 22, 2025 | 4.55 | 4.90 | 4.30 | 4.65 | 4.65 | 2.20% | 383,703 |
| Oct 21, 2025 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 392,122 |
| Oct 20, 2025 | 4.65 | 4.80 | 4.30 | 4.55 | 4.55 | -2.15% | 65,390 |
| Oct 17, 2025 | 4.70 | 4.90 | 4.50 | 4.65 | 4.65 | -1.06% | 561,634 |
| Oct 16, 2025 | 4.85 | 5.00 | 4.60 | 4.70 | 4.70 | -3.09% | 770,963 |
| Oct 15, 2025 | 4.85 | 4.90 | 4.80 | 4.85 | 4.85 | -3.00% | 249,317 |
| Oct 14, 2025 | 4.90 | 5.10 | 4.80 | 5.00 | 5.00 | -1.96% | 1,055,795 |
| Oct 13, 2025 | 5.15 | 5.40 | 4.80 | 5.10 | 5.10 | -0.97% | 179,415 |
| 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% | 77,325 |
| 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 | - | 296,544 |
| Oct 3, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 272,821 |
| Oct 2, 2025 | 5.10 | 5.30 | 4.96 | 5.15 | 5.15 | 0.98% | 526,688 |
| 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% | 987,327 |
| Sep 29, 2025 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | 1.02% | 304,259 |