HydrogenOne Capital Growth (HGEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HydrogenOne Capital Growth

Date Open High Low Close* Volume
11/04/2025 19.55p 21.50p 19.55p 20.48p 42399
10/04/2025 20.00p 21.20p 19.35p 20.23p 76952
09/04/2025 20.00p 21.18p 18.84p 20.33p 188875
08/04/2025 20.00p 20.10p 19.05p 19.83p 133478
07/04/2025 20.10p 20.41p 19.00p 19.58p 193159
04/04/2025 21.40p 22.30p 20.60p 21.00p 348766
03/04/2025 22.00p 23.50p 21.40p 21.65p 135925
02/04/2025 22.00p 22.50p 22.00p 22.25p 201072
01/04/2025 22.50p 23.50p 22.00p 22.20p 179083
31/03/2025 22.00p 23.50p 22.00p 22.45p 26886
28/03/2025 23.50p 23.50p 21.40p 22.45p 432149
27/03/2025 21.50p 22.45p 21.02p 22.45p 306186
26/03/2025 21.30p 23.50p 21.18p 21.20p 858498
25/03/2025 22.70p 23.51p 21.10p 22.15p 640435
24/03/2025 22.30p 22.90p 21.10p 22.55p 398350
21/03/2025 22.60p 23.27p 21.35p 21.75p 212283
20/03/2025 22.60p 23.20p 20.10p 21.60p 399714
19/03/2025 21.50p 23.32p 20.10p 21.05p 322264
18/03/2025 21.50p 23.20p 19.00p 22.35p 599238
17/03/2025 20.00p 21.40p 19.00p 21.40p 381261
14/03/2025 20.00p 22.40p 19.33p 19.65p 177289
13/03/2025 20.60p 22.40p 19.72p 20.00p 149633
12/03/2025 20.80p 22.00p 20.50p 20.90p 296471
11/03/2025 20.30p 22.20p 19.40p 20.30p 515160
10/03/2025 22.30p 22.30p 19.72p 20.15p 55877
07/03/2025 21.00p 22.90p 20.00p 22.00p 667814
06/03/2025 21.00p 23.30p 21.00p 21.85p 136040
05/03/2025 21.00p 22.90p 20.00p 20.00p 710736
04/03/2025 22.90p 22.90p 21.50p 22.20p 60678
03/03/2025 22.90p 22.90p 21.02p 22.20p 109534
28/02/2025 22.10p 23.90p 21.00p 21.45p 115074
27/02/2025 23.00p 23.31p 22.50p 22.75p 124249
26/02/2025 22.20p 23.00p 22.20p 22.75p 184696
25/02/2025 22.90p 24.00p 22.20p 22.40p 44003
24/02/2025 22.80p 23.80p 22.20p 22.50p 145463
21/02/2025 23.90p 25.30p 22.60p 22.70p 362278
20/02/2025 22.90p 25.30p 22.28p 22.70p 170328
19/02/2025 23.10p 25.00p 22.10p 24.00p 171900
18/02/2025 22.10p 24.82p 22.10p 23.10p 121007
17/02/2025 24.50p 25.00p 21.90p 23.40p 174866
14/02/2025 24.40p 24.09p 21.10p 22.55p 62991
13/02/2025 24.40p 24.50p 21.76p 23.00p 98480
12/02/2025 23.90p 24.50p 21.10p 24.20p 240404
11/02/2025 22.00p 23.38p 21.00p 21.95p 352907
10/02/2025 21.00p 23.20p 21.10p 21.80p 92325
07/02/2025 21.00p 23.40p 21.00p 21.85p 223479
06/02/2025 22.00p 23.90p 21.00p 22.15p 469803
05/02/2025 21.60p 23.90p 21.00p 21.95p 393406
04/02/2025 22.00p 22.50p 21.60p 22.05p 54975
03/02/2025 22.00p 23.00p 21.65p 21.90p 147630
31/01/2025 22.00p 24.60p 21.73p 22.25p 203440
30/01/2025 22.00p 23.88p 21.79p 22.55p 92785
29/01/2025 22.00p 23.76p 21.60p 22.45p 185301
28/01/2025 23.80p 23.68p 21.60p 22.90p 80731
27/01/2025 23.80p 24.20p 21.60p 22.95p 415113
24/01/2025 24.50p 26.10p 23.06p 23.80p 142189
23/01/2025 24.50p 26.20p 23.40p 23.80p 333665
22/01/2025 24.40p 26.20p 23.30p 24.75p 116744
21/01/2025 24.40p 25.20p 23.10p 24.15p 46282
20/01/2025 24.40p 25.47p 23.10p 24.05p 53463
17/01/2025 25.00p 25.70p 23.91p 24.65p 141141
16/01/2025 25.00p 25.70p 23.10p 25.60p 202793
15/01/2025 25.00p 25.70p 23.10p 25.60p 320586
14/01/2025 25.50p 25.70p 23.50p 25.60p 66605
13/01/2025 25.00p 25.70p 23.10p 25.60p 546652
10/01/2025 24.90p 25.60p 23.54p 24.15p 664639
09/01/2025 23.10p 25.70p 22.90p 24.95p 335052
08/01/2025 22.80p 22.97p 22.30p 22.80p 199499
07/01/2025 22.00p 23.10p 20.30p 22.85p 234400
06/01/2025 20.30p 23.00p 20.30p 22.55p 528489
03/01/2025 21.90p 22.90p 20.30p 21.90p 214050
02/01/2025 22.30p 23.00p 20.20p 21.40p 276356
31/12/2024 20.20p 21.65p 20.20p 21.65p 16907
30/12/2024 20.20p 23.00p 20.20p 20.20p 73470
27/12/2024 20.80p 23.00p 20.20p 20.20p 452021
24/12/2024 21.00p 23.00p 20.20p 20.20p 60154
23/12/2024 22.00p 22.90p 20.25p 22.15p 93677
20/12/2024 21.10p 22.00p 20.50p 21.25p 99467
19/12/2024 21.00p 21.45p 20.10p 20.75p 116852
18/12/2024 21.00p 21.79p 20.10p 21.45p 671965
17/12/2024 22.00p 24.90p 20.04p 20.75p 935395
16/12/2024 22.00p 24.76p 21.50p 21.95p 296263
13/12/2024 23.50p 24.10p 23.00p 23.55p 177385
12/12/2024 24.70p 24.90p 24.00p 24.35p 334533
11/12/2024 24.00p 24.90p 22.00p 24.55p 454904
10/12/2024 23.00p 24.90p 22.20p 23.65p 59095
09/12/2024 23.00p 24.90p 22.50p 23.70p 110374
06/12/2024 22.30p 24.80p 22.30p 24.00p 238938
05/12/2024 22.30p 24.90p 22.20p 24.00p 82737
04/12/2024 22.40p 22.90p 22.09p 22.50p 1432017
03/12/2024 23.90p 25.70p 22.00p 22.20p 534985
02/12/2024 23.70p 26.40p 23.50p 24.00p 120254
29/11/2024 26.20p 26.20p 23.50p 23.80p 251373
28/11/2024 23.80p 23.90p 23.44p 23.75p 162309
27/11/2024 23.80p 24.40p 23.26p 23.85p 223918
26/11/2024 23.90p 24.00p 23.25p 23.85p 202682
25/11/2024 24.20p 26.40p 23.21p 23.75p 523065
22/11/2024 24.60p 26.50p 23.90p 25.20p 113032
21/11/2024 25.00p 26.40p 23.90p 25.50p 185188
20/11/2024 24.50p 26.40p 23.50p 24.15p 395982
19/11/2024 25.00p 26.40p 24.00p 24.50p 72090
18/11/2024 25.00p 26.40p 24.00p 25.15p 206529
15/11/2024 24.90p 25.90p 24.00p 24.45p 306162
14/11/2024 27.00p 29.80p 24.05p 24.50p 1068375
13/11/2024 26.50p 29.40p 26.30p 26.90p 296696
12/11/2024 30.20p 30.20p 26.30p 26.60p 357621
11/11/2024 28.10p 30.90p 27.61p 27.75p 722878
08/11/2024 33.00p 34.30p 27.22p 27.35p 2541277
07/11/2024 38.10p 39.80p 37.60p 37.75p 185153
06/11/2024 37.60p 39.80p 37.63p 38.75p 312250
05/11/2024 37.60p 39.80p 37.60p 37.90p 19927
04/11/2024 38.00p 39.80p 37.70p 38.05p 62589
01/11/2024 38.00p 38.70p 37.57p 38.00p 81409
31/10/2024 37.60p 39.90p 36.05p 38.15p 321103
30/10/2024 36.80p 37.90p 35.20p 37.35p 463063
29/10/2024 35.60p 37.90p 35.20p 36.00p 180790
28/10/2024 35.60p 37.90p 35.10p 36.05p 234655
25/10/2024 35.70p 37.01p 35.10p 35.35p 228843
24/10/2024 35.90p 37.90p 35.10p 36.20p 138178
23/10/2024 37.90p 37.90p 35.41p 36.20p 251883
22/10/2024 36.10p 37.90p 35.52p 36.25p 160901
21/10/2024 35.20p 37.90p 35.20p 36.00p 197659
18/10/2024 36.00p 37.90p 35.40p 35.90p 221413
17/10/2024 36.00p 37.90p 35.34p 35.40p 174997
16/10/2024 37.20p 37.90p 35.86p 36.00p 220203
15/10/2024 35.10p 37.50p 35.10p 35.90p 200678
14/10/2024 35.20p 36.40p 35.20p 35.70p 273575
11/10/2024 35.50p 37.90p 35.50p 35.80p 312716
10/10/2024 36.50p 37.60p 35.50p 35.60p 347748
09/10/2024 36.00p 37.70p 36.00p 36.10p 194475
08/10/2024 35.50p 37.90p 35.50p 36.70p 243153
07/10/2024 37.00p 38.40p 35.50p 36.75p 379835
04/10/2024 37.10p 37.90p 36.00p 37.65p 99732
03/10/2024 36.30p 37.90p 36.30p 37.10p 86410
02/10/2024 36.30p 38.40p 36.30p 36.85p 273067
01/10/2024 36.10p 38.40p 36.00p 36.80p 286583
30/09/2024 36.00p 38.40p 36.00p 37.10p 216502
27/09/2024 37.00p 38.40p 36.60p 37.55p 306363
26/09/2024 37.50p 38.40p 36.68p 37.80p 213308
25/09/2024 37.00p 38.30p 36.00p 37.35p 205243
24/09/2024 37.00p 38.90p 36.70p 37.85p 353881
23/09/2024 37.00p 38.90p 37.00p 37.80p 141520
20/09/2024 37.20p 38.90p 37.00p 38.00p 247102
19/09/2024 38.00p 38.50p 37.00p 37.20p 480140
18/09/2024 39.50p 41.00p 38.15p 38.15p 519503
17/09/2024 40.00p 41.00p 39.60p 39.80p 192209
16/09/2024 40.30p 41.29p 38.02p 40.70p 281393
13/09/2024 38.50p 39.00p 38.01p 38.20p 363169
12/09/2024 39.40p 40.30p 38.73p 39.60p 549575
11/09/2024 41.90p 42.90p 38.51p 39.65p 333407
10/09/2024 42.30p 42.90p 41.01p 41.90p 254052
09/09/2024 42.90p 45.00p 41.00p 42.00p 169875
06/09/2024 43.00p 44.00p 42.90p 43.40p 51885
05/09/2024 43.50p 44.90p 43.00p 43.95p 26345
04/09/2024 43.00p 43.95p 43.02p 43.95p 50857
03/09/2024 43.00p 44.90p 43.20p 44.20p 61068
02/09/2024 43.00p 44.90p 43.00p 44.25p 194459
30/08/2024 43.00p 44.90p 43.00p 44.45p 99330
29/08/2024 43.40p 44.90p 43.12p 44.25p 88437
27/08/2024 43.40p 44.00p 43.20p 43.55p 280393
23/08/2024 43.40p 44.90p 43.02p 44.25p 157517
22/08/2024 44.10p 44.90p 43.40p 44.35p 187721
21/08/2024 44.10p 44.90p 43.50p 44.50p 175494
20/08/2024 44.50p 44.90p 43.42p 44.05p 83740
19/08/2024 44.20p 44.90p 43.40p 43.50p 339216
16/08/2024 44.50p 45.10p 43.50p 44.15p 84722
15/08/2024 43.70p 45.20p 43.00p 44.20p 503759
14/08/2024 44.20p 45.90p 43.80p 44.15p 1046592
13/08/2024 44.40p 45.90p 43.88p 43.90p 126800
12/08/2024 46.00p 49.80p 44.40p 45.40p 356068
09/08/2024 47.00p 47.90p 46.00p 46.00p 224040
08/08/2024 46.80p 49.90p 46.20p 46.20p 169000
07/08/2024 49.00p 49.90p 47.00p 48.05p 113436
06/08/2024 47.50p 49.90p 46.53p 48.05p 102630
05/08/2024 49.40p 50.00p 46.40p 46.65p 212085
02/08/2024 49.40p 51.00p 49.40p 50.25p 173337
01/08/2024 50.40p 52.00p 49.40p 50.50p 24422
31/07/2024 51.80p 52.00p 50.00p 51.10p 107488
30/07/2024 50.60p 51.80p 50.00p 50.40p 97246
29/07/2024 49.80p 51.80p 49.40p 50.10p 101670
26/07/2024 50.00p 53.20p 49.40p 50.40p 180007
25/07/2024 52.20p 53.40p 49.78p 51.70p 72443
24/07/2024 50.00p 53.20p 50.00p 51.50p 66899
23/07/2024 49.50p 53.20p 49.49p 51.60p 606092
22/07/2024 51.00p 53.80p 49.50p 49.75p 190044
19/07/2024 51.60p 53.80p 50.60p 51.70p 91499
18/07/2024 51.60p 53.80p 51.60p 52.70p 102601
17/07/2024 54.00p 54.00p 51.61p 52.90p 42448
16/07/2024 52.40p 53.80p 51.61p 53.00p 76068
15/07/2024 52.40p 53.80p 51.60p 52.70p 83118
12/07/2024 51.60p 52.70p 51.60p 52.70p 53871
11/07/2024 52.80p 53.80p 51.60p 52.70p 66034
10/07/2024 53.00p 53.80p 51.60p 52.70p 60716
09/07/2024 53.00p 52.75p 51.95p 52.70p 82550
08/07/2024 53.00p 52.75p 51.94p 52.70p 91244
05/07/2024 53.00p 53.80p 51.60p 52.60p 71194
04/07/2024 52.40p 53.00p 51.60p 52.20p 49502
03/07/2024 52.40p 54.00p 51.60p 52.70p 91684
02/07/2024 52.00p 53.80p 51.62p 52.70p 73515
01/07/2024 52.00p 53.80p 51.60p 52.70p 74649

*Close Price adjusted for both dividends and splits