Shares Magazine
5.05p+0.00 (+0.00%)12 Sep 2025, 16:00
Clean Power Hydrogen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 5.05p | 5.10p | 5.00p | 5.05p | 277,507 |
| Sep 11, 2025 | 5.05p | 5.10p | 5.00p | 5.05p | 145,485 |
| Sep 10, 2025 | 5.10p | 5.20p | 5.00p | 5.05p | 216,629 |
| Sep 9, 2025 | 5.05p | 5.20p | 5.00p | 5.10p | 1,995,135 |
| Sep 8, 2025 | 5.10p | 5.30p | 5.00p | 5.05p | 537,309 |
| Sep 5, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 15,754 |
| Sep 4, 2025 | 5.15p | 5.30p | 5.00p | 5.10p | 41,949 |
| Sep 3, 2025 | 5.10p | 5.30p | 5.00p | 5.10p | 178,765 |
| Sep 2, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 452,418 |
| Sep 1, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 256,264 |
| Aug 29, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 1,147,528 |
| Aug 28, 2025 | 5.10p | 5.20p | 5.11p | 5.10p | 394,529 |
| Aug 27, 2025 | 5.10p | 5.24p | 5.00p | 5.10p | 704,669 |
| Aug 26, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 699,167 |
| Aug 22, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 292,094 |
| Aug 21, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 196,339 |
| Aug 20, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 126,335 |
| Aug 19, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 136,381 |
| Aug 18, 2025 | 5.10p | 5.20p | 5.00p | 5.00p | 722,798 |
| Aug 15, 2025 | 5.10p | 5.30p | 5.00p | 5.30p | 21,883 |
| Aug 14, 2025 | 5.25p | 5.30p | 5.00p | 5.10p | 248,839 |
| Aug 13, 2025 | 5.25p | 5.30p | 5.20p | 5.25p | 454,546 |
| Aug 12, 2025 | 5.25p | 5.40p | 5.20p | 5.25p | 624,421 |
| Aug 11, 2025 | 5.25p | 5.30p | 5.20p | 5.25p | 240,302 |
| Aug 8, 2025 | 5.25p | 5.40p | 5.20p | 5.40p | 764,774 |
| Aug 7, 2025 | 5.25p | 5.30p | 5.20p | 5.25p | 55,437 |
| Aug 6, 2025 | 5.25p | 5.30p | 5.20p | 5.25p | 238,177 |
| Aug 5, 2025 | 5.25p | 5.30p | 5.20p | 5.25p | 269,448 |
| Aug 4, 2025 | 5.25p | 5.80p | 5.00p | 5.25p | 1,861,796 |
| Aug 1, 2025 | 4.90p | 5.50p | 4.80p | 5.45p | 912,495 |
| Jul 31, 2025 | 5.00p | 5.06p | 4.90p | 4.90p | 1,196,747 |
| Jul 30, 2025 | 5.05p | 5.20p | 5.00p | 5.05p | 369,068 |
| Jul 29, 2025 | 5.05p | 5.20p | 5.00p | 5.05p | 22,729 |
| Jul 28, 2025 | 5.05p | 5.20p | 5.00p | 5.05p | 290,864 |
| Jul 25, 2025 | 5.10p | 5.20p | 5.00p | 5.05p | 384,223 |
| Jul 24, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 80,561 |
| Jul 23, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 101,252 |
| Jul 22, 2025 | 5.15p | 5.30p | 5.10p | 5.10p | 390,760 |
| Jul 21, 2025 | 5.14p | 5.20p | 5.10p | 5.15p | 49,346 |
| Jul 18, 2025 | 5.15p | 5.20p | 5.10p | 5.15p | 207,243 |
| Jul 17, 2025 | 5.15p | 5.20p | 5.08p | 5.15p | 114,644 |
| Jul 16, 2025 | 5.15p | 5.20p | 5.10p | 5.15p | 244,681 |
| Jul 15, 2025 | 5.15p | 5.20p | 5.10p | 5.15p | 666,276 |
| Jul 14, 2025 | 5.15p | 5.30p | 5.10p | 5.15p | 164,604 |
| Jul 11, 2025 | 5.15p | 5.30p | 5.10p | 5.15p | 199,118 |
| Jul 10, 2025 | 5.15p | 5.20p | 5.13p | 5.15p | 149,495 |
| Jul 9, 2025 | 5.25p | 5.40p | 5.19p | 5.40p | 311,287 |
| Jul 8, 2025 | 5.25p | 5.30p | 5.20p | 5.25p | 106,065 |
| Jul 7, 2025 | 5.35p | 5.50p | 5.16p | 5.25p | 1,207,950 |
| Jul 4, 2025 | 5.35p | 5.50p | 5.30p | 5.35p | 288,719 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.