Shares Magazine
3.85p+0.00 (+0.00%)05 Dec 2025, 16:09
Clean Power Hydrogen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 3.85p | 3.90p | 3.80p | 3.85p | 86,539 |
| Dec 4, 2025 | 3.80p | 3.90p | 3.70p | 3.85p | 250,120 |
| Dec 3, 2025 | 3.80p | 3.90p | 3.70p | 3.89p | 113,403 |
| Dec 2, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 33,335 |
| Dec 1, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 36,933 |
| Nov 28, 2025 | 3.75p | 3.94p | 3.70p | 3.80p | 438,465 |
| Nov 27, 2025 | 3.75p | 3.80p | 3.71p | 3.75p | 103,567 |
| Nov 26, 2025 | 3.80p | 3.80p | 3.70p | 3.80p | 10,463 |
| Nov 25, 2025 | 3.75p | 3.80p | 3.70p | 3.75p | 51,060 |
| Nov 24, 2025 | 3.75p | 3.80p | 3.70p | 3.75p | 310,835 |
| Nov 21, 2025 | 3.70p | 3.80p | 3.70p | 3.75p | 150,252 |
| Nov 20, 2025 | 3.75p | 3.80p | 3.70p | 3.75p | 160,694 |
| Nov 19, 2025 | 3.75p | 3.80p | 3.70p | 3.75p | 270,536 |
| Nov 18, 2025 | 3.70p | 3.90p | 3.60p | 3.75p | 436,160 |
| Nov 17, 2025 | 3.90p | 4.00p | 3.75p | 3.77p | 1,780,923 |
| Nov 14, 2025 | 3.90p | 4.07p | 3.80p | 3.90p | 17,919 |
| Nov 13, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 323,957 |
| Nov 12, 2025 | 3.90p | 4.00p | 3.81p | 3.90p | 166,894 |
| Nov 11, 2025 | 3.93p | 4.00p | 3.80p | 3.90p | 560,736 |
| Nov 10, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 752,083 |
| Nov 7, 2025 | 3.90p | 4.00p | 3.80p | 4.00p | 713,172 |
| Nov 6, 2025 | 3.95p | 4.10p | 3.80p | 3.90p | 188,929 |
| Nov 5, 2025 | 4.25p | 4.30p | 4.00p | 4.05p | 1,843,478 |
| 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 | 4.64p | 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 | 4.90p | 4.60p | 4.60p | 649,098 |
| 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 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.