Shares Magazine
4.05p-0.20 (-4.71%)05 Nov 2025, 16:36
Clean Power Hydrogen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 4.40p | 4.50p | 4.15p | 4.25p | 123,067 |
| Nov 3, 2025 | 4.40p | 4.59p | 4.30p | 4.40p | 181,821 |
| Oct 31, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 83,559 |
| Oct 30, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 12,138 |
| Oct 29, 2025 | 4.60p | 4.60p | 4.30p | 4.40p | 354,761 |
| Oct 28, 2025 | 4.60p | 4.70p | 4.64p | 4.60p | 14,421 |
| Oct 27, 2025 | 4.65p | 4.80p | 4.50p | 4.60p | 79,728 |
| Oct 24, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 255,554 |
| Oct 23, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 21,745 |
| Oct 22, 2025 | 4.55p | 4.90p | 4.30p | 4.65p | 383,703 |
| Oct 21, 2025 | 4.55p | 4.80p | 4.30p | 4.55p | 392,122 |
| Oct 20, 2025 | 4.65p | 4.80p | 4.30p | 4.55p | 65,389 |
| Oct 17, 2025 | 4.70p | 4.90p | 4.50p | 4.65p | 561,633 |
| Oct 16, 2025 | 4.85p | 5.00p | 4.60p | 4.70p | 770,963 |
| Oct 15, 2025 | 4.85p | 4.90p | 4.80p | 4.85p | 249,317 |
| Oct 14, 2025 | 4.90p | 5.10p | 4.80p | 5.00p | 1,055,795 |
| Oct 13, 2025 | 5.15p | 5.40p | 4.80p | 5.10p | 179,415 |
| Oct 10, 2025 | 5.15p | 5.40p | 5.00p | 5.15p | 334,323 |
| Oct 9, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 77,325 |
| Oct 8, 2025 | 5.15p | 5.28p | 5.00p | 5.10p | 126,232 |
| Oct 7, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 270,301 |
| Oct 6, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 296,544 |
| Oct 3, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 272,821 |
| Oct 2, 2025 | 5.10p | 5.30p | 4.96p | 5.15p | 526,688 |
| Oct 1, 2025 | 5.10p | 5.30p | 4.90p | 5.10p | 74,737 |
| Sep 30, 2025 | 5.05p | 5.30p | 4.80p | 5.10p | 987,326 |
| Sep 29, 2025 | 4.90p | 5.10p | 4.80p | 4.95p | 304,258 |
| Sep 26, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 112,603 |
| Sep 25, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 522,098 |
| Sep 24, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 549,036 |
| Sep 23, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 226,091 |
| Sep 22, 2025 | 5.05p | 5.10p | 4.80p | 4.90p | 204,543 |
| Sep 19, 2025 | 5.05p | 5.10p | 5.00p | 5.05p | 334,859 |
| Sep 18, 2025 | 5.05p | 5.10p | 5.00p | 5.05p | 167,656 |
| Sep 17, 2025 | 5.05p | 5.10p | 5.00p | 5.05p | 14,521 |
| Sep 16, 2025 | 5.05p | 5.10p | 5.00p | 5.05p | 82,080 |
| Sep 15, 2025 | 5.05p | 5.10p | 5.00p | 5.05p | 31,807 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.