HydrogenOne Capital Growth (HGEN) Share Price

Financial Services Sector


Date Open High Low Close* Volume
23/10/2023 52.00p 55.80p 50.80p 51.00p 110764
20/10/2023 53.80p 58.60p 51.20p 52.10p 219471
19/10/2023 54.00p 58.60p 54.00p 56.30p 68662
18/10/2023 54.00p 58.60p 53.80p 56.30p 56489
17/10/2023 54.80p 58.60p 54.00p 56.30p 77653
16/10/2023 55.00p 59.20p 54.83p 56.40p 80846
13/10/2023 58.00p 59.00p 55.20p 56.30p 89439
12/10/2023 58.00p 59.20p 55.20p 57.10p 61385
11/10/2023 59.00p 59.20p 55.20p 57.20p 202716
10/10/2023 56.40p 59.00p 55.80p 56.80p 174524
09/10/2023 56.40p 59.20p 54.00p 57.10p 698263
06/10/2023 59.00p 59.00p 55.41p 57.00p 198727
05/10/2023 58.40p 59.00p 54.20p 57.00p 65837
04/10/2023 58.00p 58.40p 53.60p 56.00p 79092
03/10/2023 58.00p 58.00p 53.60p 56.60p 72754
02/10/2023 56.60p 57.60p 53.40p 56.00p 91831
29/09/2023 55.80p 57.00p 52.60p 55.30p 241460
28/09/2023 57.00p 56.40p 53.92p 55.20p 172818
27/09/2023 57.00p 56.40p 52.80p 54.60p 108485
26/09/2023 57.00p 56.40p 52.40p 54.40p 72815
25/09/2023 57.00p 57.00p 52.20p 54.40p 145247
22/09/2023 55.00p 57.00p 52.20p 55.50p 148616
21/09/2023 55.00p 57.00p 53.00p 55.90p 200023
20/09/2023 55.00p 57.00p 53.37p 55.00p 120013
19/09/2023 54.00p 55.00p 52.91p 53.00p 115060
18/09/2023 53.20p 57.00p 52.40p 52.40p 72756
15/09/2023 53.60p 58.20p 53.23p 54.50p 152975
14/09/2023 58.20p 58.40p 53.60p 58.40p 54730
13/09/2023 54.40p 58.20p 54.24p 56.30p 64069
12/09/2023 54.40p 58.20p 54.40p 58.20p 125238
11/09/2023 58.40p 58.40p 54.40p 58.40p 58376
08/09/2023 58.40p 58.40p 54.40p 58.40p 48545
07/09/2023 58.40p 58.40p 54.44p 58.40p 28318
06/09/2023 58.40p 58.40p 54.40p 56.40p 35070
05/09/2023 57.00p 57.63p 54.40p 55.70p 175719
04/09/2023 58.00p 58.40p 56.20p 57.30p 187676
01/09/2023 58.00p 58.40p 56.20p 57.30p 115784
31/08/2023 58.00p 58.40p 56.00p 57.10p 57875
30/08/2023 58.00p 58.00p 56.15p 57.10p 106697
29/08/2023 55.00p 58.00p 54.40p 55.50p 84359
25/08/2023 56.20p 57.20p 54.40p 55.30p 102282
24/08/2023 56.20p 56.60p 53.80p 55.20p 151445
23/08/2023 56.20p 56.40p 55.02p 56.20p 62168
22/08/2023 57.20p 57.20p 53.80p 56.00p 61590
21/08/2023 55.00p 56.60p 53.80p 55.00p 85420
18/08/2023 56.60p 57.00p 53.80p 55.10p 49794
17/08/2023 56.60p 57.17p 53.80p 56.60p 68150
16/08/2023 55.20p 57.20p 54.81p 55.30p 97263
15/08/2023 55.60p 56.60p 53.80p 55.00p 82835
14/08/2023 53.80p 57.00p 53.80p 54.90p 225369
11/08/2023 53.80p 56.80p 53.80p 55.30p 76776
10/08/2023 55.00p 57.20p 53.80p 55.20p 187767
09/08/2023 57.20p 57.20p 54.71p 56.40p 134627
08/08/2023 55.00p 57.20p 53.80p 55.90p 173657
07/08/2023 50.60p 55.00p 49.90p 54.40p 296633
04/08/2023 50.60p 50.60p 49.10p 49.10p 122418
03/08/2023 50.20p 50.80p 48.00p 49.45p 84789
02/08/2023 50.00p 50.00p 48.70p 48.70p 119469
01/08/2023 50.00p 50.45p 47.50p 49.35p 165954
31/07/2023 49.70p 49.90p 47.50p 48.00p 155977
28/07/2023 50.60p 52.80p 46.90p 48.30p 560280
27/07/2023 53.00p 53.60p 51.00p 51.70p 83831
26/07/2023 52.00p 53.60p 51.40p 51.80p 166741
25/07/2023 52.20p 55.20p 51.40p 52.60p 153792
24/07/2023 55.80p 55.80p 53.00p 54.10p 82880
21/07/2023 53.80p 55.80p 52.40p 53.50p 211898
20/07/2023 53.00p 55.75p 52.48p 53.70p 191724
19/07/2023 53.00p 56.60p 53.00p 53.00p 221165
18/07/2023 56.00p 58.80p 52.21p 55.40p 595481
17/07/2023 60.00p 61.00p 56.88p 57.40p 197547
14/07/2023 61.00p 61.00p 57.00p 59.20p 22419
13/07/2023 61.00p 61.00p 57.60p 59.30p 43337
12/07/2023 61.00p 61.00p 57.04p 59.40p 29665
11/07/2023 61.00p 61.00p 56.00p 59.00p 101892
10/07/2023 56.80p 61.60p 56.40p 59.00p 59172
07/07/2023 57.40p 61.60p 57.40p 59.50p 91608
06/07/2023 60.60p 62.80p 57.00p 57.00p 132438
05/07/2023 62.60p 65.00p 61.83p 61.90p 25605
04/07/2023 62.60p 64.80p 61.60p 62.80p 176272
03/07/2023 63.00p 64.80p 61.80p 62.40p 119772
30/06/2023 63.00p 64.80p 61.80p 63.70p 57181
29/06/2023 63.40p 64.80p 61.40p 63.90p 108158
28/06/2023 65.20p 66.00p 62.80p 62.80p 90166
27/06/2023 66.00p 67.00p 63.20p 65.40p 138087
26/06/2023 71.00p 72.80p 63.04p 66.50p 268844
23/06/2023 72.80p 76.40p 71.22p 72.20p 91066
22/06/2023 73.40p 77.20p 73.00p 74.70p 102390
21/06/2023 73.60p 77.40p 73.40p 75.30p 140614
20/06/2023 74.60p 77.20p 73.60p 75.40p 268671
19/06/2023 77.20p 77.20p 74.40p 75.80p 95806
16/06/2023 75.00p 77.20p 74.16p 76.00p 66989
15/06/2023 74.00p 77.20p 74.00p 76.10p 70991
14/06/2023 74.00p 77.20p 73.35p 75.40p 114493
13/06/2023 73.60p 77.40p 73.20p 74.30p 80162
12/06/2023 78.60p 78.60p 73.40p 75.40p 169049
09/06/2023 78.00p 78.60p 74.00p 75.60p 264463
08/06/2023 77.40p 78.00p 74.44p 75.50p 173971
07/06/2023 76.00p 78.00p 74.00p 75.60p 207226
06/06/2023 73.00p 77.40p 73.00p 75.30p 192290
05/06/2023 74.60p 76.80p 72.60p 75.20p 398814
02/06/2023 68.60p 74.60p 66.40p 72.80p 355876
01/06/2023 64.60p 68.60p 64.48p 67.90p 295134
31/05/2023 63.00p 64.60p 62.00p 63.80p 138905
30/05/2023 63.00p 64.40p 60.20p 64.10p 163981
26/05/2023 60.40p 63.00p 59.00p 62.50p 432025
25/05/2023 60.00p 60.40p 57.20p 58.80p 153913
24/05/2023 59.00p 59.67p 58.19p 59.30p 81802
23/05/2023 59.00p 59.61p 56.69p 59.20p 99563
22/05/2023 55.80p 58.80p 55.80p 58.50p 173914
19/05/2023 58.60p 59.60p 57.40p 58.30p 172367
18/05/2023 57.20p 58.60p 56.00p 58.20p 80549
17/05/2023 56.80p 59.00p 56.80p 57.80p 67172
16/05/2023 57.40p 58.80p 56.00p 57.60p 129675
15/05/2023 59.00p 59.40p 56.00p 57.80p 242844
12/05/2023 58.00p 59.00p 56.40p 58.20p 148795
11/05/2023 56.20p 57.73p 55.60p 57.00p 138959
10/05/2023 52.00p 59.20p 51.40p 57.20p 994655
09/05/2023 51.00p 53.40p 50.00p 51.80p 346952
05/05/2023 46.90p 50.00p 46.11p 49.90p 220638
04/05/2023 46.90p 47.00p 45.90p 46.45p 160557
03/05/2023 47.40p 47.80p 45.40p 45.90p 288956
02/05/2023 46.50p 47.80p 45.90p 47.00p 285281
28/04/2023 47.30p 48.00p 46.11p 46.75p 158754
27/04/2023 48.00p 49.90p 47.20p 47.60p 113191
26/04/2023 48.60p 49.90p 48.00p 48.25p 88057
25/04/2023 50.00p 50.60p 48.50p 49.80p 253629
24/04/2023 50.00p 50.60p 48.00p 50.00p 193100
21/04/2023 51.20p 51.27p 45.30p 48.40p 716908
20/04/2023 54.80p 56.00p 51.61p 51.80p 245317
19/04/2023 56.60p 58.00p 54.60p 55.30p 170648
18/04/2023 57.40p 58.00p 56.11p 56.40p 91358
17/04/2023 58.00p 58.80p 57.60p 57.80p 315561
14/04/2023 58.20p 59.00p 57.20p 58.40p 358133
13/04/2023 57.60p 58.80p 56.80p 58.20p 108911
12/04/2023 55.60p 58.40p 55.60p 57.70p 308391
11/04/2023 51.80p 57.80p 51.00p 56.30p 439463
06/04/2023 51.00p 51.00p 50.21p 50.70p 350305
05/04/2023 51.00p 51.00p 50.20p 50.60p 208680
04/04/2023 49.90p 51.00p 48.10p 50.40p 514551
03/04/2023 49.60p 49.98p 46.60p 48.00p 446933
31/03/2023 49.60p 49.60p 46.50p 47.23p 404402
30/03/2023 47.40p 49.95p 45.25p 47.73p 637602
29/03/2023 41.50p 50.00p 41.08p 45.90p 1287303
28/03/2023 45.15p 47.95p 38.55p 40.80p 1139331
27/03/2023 50.40p 52.90p 45.47p 46.70p 523146
24/03/2023 52.40p 54.00p 50.40p 51.00p 382005
23/03/2023 52.40p 55.49p 51.50p 52.70p 393880
22/03/2023 52.70p 55.90p 52.50p 54.30p 174281
21/03/2023 55.10p 56.00p 52.60p 54.50p 414246
20/03/2023 55.00p 56.00p 53.09p 55.35p 284245
17/03/2023 54.40p 54.90p 52.10p 54.75p 258711
16/03/2023 52.10p 54.40p 52.00p 53.25p 106323
15/03/2023 53.10p 54.40p 50.44p 53.65p 308358
14/03/2023 51.50p 54.00p 50.66p 53.30p 334630
13/03/2023 57.40p 58.00p 51.00p 53.00p 441635
10/03/2023 59.10p 59.50p 57.32p 58.00p 313353
09/03/2023 62.40p 62.40p 59.60p 60.50p 373897
08/03/2023 63.50p 64.22p 61.12p 61.95p 359354
07/03/2023 63.00p 66.90p 63.00p 64.50p 472891
06/03/2023 63.50p 63.50p 62.50p 62.75p 284482
03/03/2023 64.00p 65.00p 62.56p 63.25p 254602
02/03/2023 66.40p 66.40p 63.06p 63.50p 482461
01/03/2023 66.00p 67.00p 65.50p 65.50p 384111
28/02/2023 69.00p 69.00p 66.00p 67.00p 376926
27/02/2023 70.30p 70.89p 68.10p 68.55p 538697
24/02/2023 71.00p 72.50p 70.20p 70.60p 318422
23/02/2023 73.00p 73.00p 71.00p 72.00p 148186
22/02/2023 72.20p 72.70p 70.78p 72.00p 260427
21/02/2023 73.00p 73.00p 72.20p 72.35p 59370
20/02/2023 73.90p 74.00p 72.50p 72.75p 201323
17/02/2023 73.00p 74.00p 72.50p 73.25p 90334
16/02/2023 73.30p 74.00p 72.50p 73.50p 281289
15/02/2023 74.50p 77.00p 73.30p 74.00p 169059
14/02/2023 75.00p 77.00p 74.40p 75.20p 229284
13/02/2023 75.70p 76.00p 75.00p 75.80p 110017
10/02/2023 77.50p 79.00p 75.50p 75.50p 281644
09/02/2023 78.00p 79.00p 76.30p 78.35p 184448
08/02/2023 77.40p 78.00p 76.50p 77.40p 348264
07/02/2023 77.00p 77.12p 75.30p 77.00p 168134
06/02/2023 75.60p 77.00p 75.50p 76.35p 32624
03/02/2023 75.00p 77.00p 74.10p 76.25p 242431
02/02/2023 76.90p 77.00p 74.00p 76.00p 89487
01/02/2023 73.50p 76.90p 73.06p 75.30p 197092
31/01/2023 75.30p 77.00p 72.90p 73.05p 218302
30/01/2023 77.40p 77.40p 75.10p 76.10p 86932
27/01/2023 77.00p 77.00p 74.09p 76.20p 91152
26/01/2023 75.10p 77.00p 73.22p 75.45p 206870
25/01/2023 73.00p 74.90p 72.01p 74.20p 39861
24/01/2023 74.90p 74.90p 70.44p 72.80p 67011
23/01/2023 72.90p 73.00p 71.00p 72.00p 176213
20/01/2023 75.10p 75.10p 71.20p 72.20p 87747
19/01/2023 73.00p 75.10p 71.75p 73.60p 68253
18/01/2023 73.50p 74.70p 72.10p 73.30p 153064
17/01/2023 74.00p 74.00p 72.70p 73.10p 201028
16/01/2023 74.00p 75.00p 72.84p 73.40p 193513
13/01/2023 75.80p 78.20p 74.01p 74.50p 345023
12/01/2023 78.00p 78.89p 75.70p 76.35p 316447
11/01/2023 79.00p 80.00p 78.00p 79.00p 100363
10/01/2023 79.60p 82.20p 79.00p 79.50p 95139
09/01/2023 79.60p 81.70p 78.72p 80.15p 65398

*Close Price adjusted for both dividends and splits