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
06/01/2023 81.00p 81.10p 78.20p 79.65p 48836
05/01/2023 79.00p 81.10p 78.03p 79.65p 96186
04/01/2023 78.00p 78.91p 78.00p 78.50p 84689
03/01/2023 79.10p 81.00p 78.00p 78.50p 159491
30/12/2022 80.00p 82.30p 79.04p 79.30p 55659
29/12/2022 80.50p 82.40p 80.01p 80.70p 67488
28/12/2022 81.50p 83.20p 80.20p 81.75p 39614
23/12/2022 80.00p 82.36p 80.49p 81.35p 17764
22/12/2022 80.00p 82.37p 80.44p 81.40p 55806
21/12/2022 80.00p 82.60p 79.31p 81.40p 257899
20/12/2022 82.00p 83.00p 79.00p 80.30p 225128
19/12/2022 82.90p 83.31p 82.00p 82.50p 195355
16/12/2022 83.00p 84.31p 82.90p 83.20p 25692
15/12/2022 85.40p 85.90p 82.98p 84.00p 62828
14/12/2022 84.30p 86.60p 83.00p 84.65p 145762
13/12/2022 86.00p 86.50p 84.29p 85.35p 25546
12/12/2022 86.00p 86.50p 84.64p 85.30p 112283
09/12/2022 84.80p 86.50p 84.40p 84.95p 74628
08/12/2022 85.00p 86.50p 85.00p 85.80p 33204
07/12/2022 84.40p 85.85p 84.22p 85.50p 65598
06/12/2022 85.00p 85.42p 84.20p 84.70p 151530
05/12/2022 85.00p 85.71p 84.40p 84.80p 111653
02/12/2022 84.40p 85.47p 84.40p 85.20p 27313
01/12/2022 84.40p 86.00p 84.40p 85.20p 37251
30/11/2022 85.00p 86.57p 82.20p 82.20p 224116
29/11/2022 85.40p 85.83p 84.40p 84.70p 145983
28/11/2022 85.50p 86.00p 85.00p 85.50p 58225
25/11/2022 85.50p 86.10p 85.50p 85.50p 86542
24/11/2022 85.50p 86.50p 85.50p 85.75p 63203
23/11/2022 85.50p 86.50p 85.00p 85.55p 43558
22/11/2022 86.50p 86.50p 85.50p 85.95p 29747
21/11/2022 84.50p 86.40p 84.50p 85.95p 92634
18/11/2022 84.80p 85.50p 84.80p 84.80p 37103
17/11/2022 85.40p 85.50p 84.80p 85.40p 33888
16/11/2022 85.00p 86.41p 84.50p 84.80p 122557
15/11/2022 84.90p 85.50p 84.50p 85.10p 54660
14/11/2022 84.50p 85.00p 84.00p 84.75p 109122
11/11/2022 84.50p 85.00p 84.00p 85.00p 70476
10/11/2022 84.00p 85.50p 83.70p 84.95p 78955
09/11/2022 83.70p 84.90p 83.40p 83.50p 130865
08/11/2022 84.00p 85.00p 83.70p 84.35p 74295
07/11/2022 84.90p 84.90p 83.70p 83.70p 53025
04/11/2022 84.50p 85.40p 83.51p 84.30p 100356
03/11/2022 83.70p 85.40p 83.70p 84.50p 35010
02/11/2022 84.00p 84.20p 83.22p 84.20p 69974
01/11/2022 83.80p 84.00p 83.24p 83.60p 35852
31/10/2022 83.80p 85.40p 83.40p 83.40p 233206
28/10/2022 84.10p 85.50p 84.10p 84.80p 62160
27/10/2022 84.10p 85.50p 84.01p 84.80p 15787
26/10/2022 84.10p 85.50p 83.80p 84.85p 94266
25/10/2022 82.50p 85.50p 82.50p 84.80p 314068
24/10/2022 82.80p 84.00p 82.80p 83.20p 69509
21/10/2022 82.80p 83.80p 82.50p 83.30p 114829
20/10/2022 84.00p 84.00p 82.84p 83.15p 49280
19/10/2022 83.50p 85.00p 82.86p 83.40p 221595
18/10/2022 83.50p 84.94p 83.50p 84.25p 73689
17/10/2022 83.90p 85.02p 83.50p 84.70p 88681
14/10/2022 86.00p 86.00p 83.80p 84.90p 32040
13/10/2022 84.70p 86.00p 83.56p 84.85p 75179
12/10/2022 85.10p 88.00p 83.80p 83.90p 263196
11/10/2022 86.20p 87.90p 85.00p 85.10p 241786
10/10/2022 85.50p 86.95p 85.62p 86.95p 15854
07/10/2022 85.50p 87.90p 84.40p 86.70p 42634
06/10/2022 87.90p 87.90p 85.21p 86.60p 38584
05/10/2022 87.90p 87.90p 85.00p 86.50p 75166
04/10/2022 87.80p 87.80p 84.40p 86.45p 43121
03/10/2022 86.70p 86.70p 84.42p 85.55p 89361
30/09/2022 85.00p 86.70p 85.00p 86.50p 214101
29/09/2022 85.50p 86.61p 83.19p 84.30p 246092
28/09/2022 91.50p 91.70p 85.30p 86.50p 572224
27/09/2022 93.00p 94.50p 90.87p 91.00p 431952
26/09/2022 94.00p 94.00p 92.00p 93.00p 384130
23/09/2022 94.00p 94.55p 93.50p 93.75p 493723
22/09/2022 93.50p 94.00p 92.80p 93.80p 261150
21/09/2022 93.00p 93.50p 92.53p 93.00p 196045
20/09/2022 93.00p 93.50p 92.22p 92.70p 66776
19/09/2022 92.70p 93.00p 91.83p 92.70p 251474
16/09/2022 92.70p 93.00p 91.83p 92.70p 251474
15/09/2022 92.40p 92.50p 91.20p 92.05p 221364
14/09/2022 91.40p 92.40p 91.40p 91.40p 27450
13/09/2022 91.80p 92.30p 91.41p 91.95p 27842
12/09/2022 92.00p 92.40p 91.40p 92.00p 60831
09/09/2022 90.90p 92.00p 90.67p 91.70p 173612
08/09/2022 90.60p 91.00p 90.60p 90.80p 81213
07/09/2022 90.90p 91.00p 90.00p 90.75p 517660
06/09/2022 90.70p 91.38p 90.70p 90.85p 52555
05/09/2022 91.00p 91.50p 90.70p 91.10p 98737
02/09/2022 91.50p 92.60p 90.50p 91.25p 121023
01/09/2022 92.00p 92.70p 91.00p 91.00p 170937
31/08/2022 92.30p 92.70p 91.80p 92.15p 71456
30/08/2022 92.30p 92.70p 92.30p 92.50p 132580
29/08/2022 92.70p 92.70p 92.07p 92.70p 96120
26/08/2022 92.70p 92.70p 92.07p 92.70p 96120
25/08/2022 93.00p 93.00p 92.10p 92.70p 128898
24/08/2022 93.10p 93.20p 92.00p 92.50p 116225
23/08/2022 93.10p 93.30p 92.40p 92.80p 72909
22/08/2022 93.00p 93.30p 92.70p 93.30p 117334
19/08/2022 93.30p 93.30p 93.10p 93.20p 20166
18/08/2022 93.10p 93.30p 93.10p 93.20p 106389
17/08/2022 92.80p 93.20p 92.42p 93.10p 137881
16/08/2022 92.60p 93.00p 92.23p 92.65p 218835
15/08/2022 92.60p 92.60p 92.00p 92.35p 133730
12/08/2022 92.00p 92.60p 92.00p 92.25p 187721
11/08/2022 92.50p 92.54p 92.12p 92.40p 30105
10/08/2022 92.00p 92.50p 91.70p 92.30p 105945
09/08/2022 92.00p 92.40p 91.62p 92.10p 99152
08/08/2022 91.70p 91.96p 91.30p 91.60p 221005
05/08/2022 91.30p 92.00p 91.20p 91.65p 123746
04/08/2022 90.00p 90.80p 89.50p 90.10p 232334
03/08/2022 90.00p 91.07p 89.80p 90.35p 37301
02/08/2022 91.00p 91.00p 90.00p 90.45p 30541
01/08/2022 91.00p 91.00p 89.80p 90.40p 23601
29/07/2022 90.30p 91.20p 90.00p 90.60p 109435
28/07/2022 91.00p 91.30p 90.00p 90.75p 77720
27/07/2022 89.50p 90.90p 89.50p 90.40p 220567
26/07/2022 89.50p 90.00p 89.00p 89.60p 23792
25/07/2022 89.50p 90.00p 89.00p 89.80p 96976
22/07/2022 88.50p 90.00p 88.00p 89.50p 159585
21/07/2022 87.00p 88.30p 86.00p 87.20p 331604
20/07/2022 85.00p 87.40p 85.00p 85.80p 114218
19/07/2022 85.30p 88.70p 84.80p 85.35p 131975
18/07/2022 86.00p 85.70p 84.90p 85.10p 164554
15/07/2022 86.00p 87.00p 84.90p 85.20p 156022
14/07/2022 88.50p 88.53p 86.00p 86.50p 382087
13/07/2022 89.00p 89.47p 88.70p 88.70p 45669
12/07/2022 89.00p 89.00p 88.50p 88.50p 36984
11/07/2022 88.90p 90.15p 88.51p 88.75p 178554
08/07/2022 90.50p 89.50p 88.90p 89.05p 44295
07/07/2022 90.50p 91.70p 89.00p 89.25p 379324
06/07/2022 90.50p 91.22p 90.00p 90.95p 76487
05/07/2022 90.10p 90.50p 90.00p 90.00p 109622
04/07/2022 92.50p 93.00p 90.40p 90.40p 278532
01/07/2022 93.50p 93.50p 92.50p 92.50p 155711
30/06/2022 94.30p 94.51p 92.90p 93.20p 338537
29/06/2022 94.70p 95.12p 94.30p 94.50p 119122
28/06/2022 95.00p 95.60p 94.40p 94.95p 105900
27/06/2022 95.10p 95.70p 94.40p 94.70p 82173
24/06/2022 94.20p 95.80p 93.40p 95.80p 439485
23/06/2022 95.00p 95.23p 94.20p 95.10p 107116
22/06/2022 95.00p 95.00p 94.40p 94.70p 146696
21/06/2022 94.80p 96.00p 94.80p 94.90p 117746
20/06/2022 95.50p 95.50p 94.80p 95.15p 58937
17/06/2022 95.40p 95.40p 94.80p 94.80p 30652
16/06/2022 95.50p 95.83p 94.80p 95.15p 156617
15/06/2022 95.00p 95.50p 94.70p 95.10p 53526
14/06/2022 95.00p 95.50p 94.30p 94.60p 82492
13/06/2022 95.00p 95.40p 94.40p 94.95p 355975
10/06/2022 94.40p 95.40p 94.40p 94.50p 170860
09/06/2022 96.20p 96.40p 94.10p 94.80p 283148
08/06/2022 96.20p 96.20p 95.40p 95.70p 70348
07/06/2022 96.10p 96.60p 95.46p 95.70p 90400
06/06/2022 95.80p 96.70p 95.21p 96.30p 295684
01/06/2022 95.90p 95.90p 95.40p 95.80p 130015
31/05/2022 95.00p 95.80p 94.70p 95.00p 236901
30/05/2022 95.00p 95.00p 94.60p 94.60p 93718
27/05/2022 95.00p 95.00p 94.10p 94.30p 72990
26/05/2022 94.00p 94.90p 94.00p 94.90p 199505
25/05/2022 94.40p 94.80p 93.80p 94.00p 168869
24/05/2022 93.80p 94.70p 93.50p 94.35p 66440
23/05/2022 93.20p 94.60p 93.00p 94.60p 271419
20/05/2022 93.50p 93.60p 92.94p 93.60p 134785
19/05/2022 92.30p 93.70p 91.50p 93.70p 1580125
18/05/2022 93.70p 94.40p 92.30p 92.30p 265224
17/05/2022 95.00p 96.10p 93.50p 93.80p 232865
16/05/2022 94.60p 95.90p 94.10p 95.00p 264630
13/05/2022 95.00p 95.90p 94.00p 94.00p 132671
12/05/2022 95.10p 96.90p 94.00p 94.00p 261199
11/05/2022 96.00p 97.40p 95.00p 95.00p 154267
10/05/2022 95.80p 97.00p 95.01p 95.20p 113331
09/05/2022 97.00p 99.00p 95.00p 95.00p 524903
06/05/2022 97.50p 99.30p 96.70p 98.00p 245265
05/05/2022 98.10p 99.00p 97.40p 97.40p 79734
04/05/2022 98.70p 99.90p 97.60p 98.00p 279728
03/05/2022 98.00p 99.88p 97.64p 99.50p 170927
29/04/2022 98.30p 99.90p 98.00p 98.00p 50768
28/04/2022 98.10p 99.80p 96.20p 99.60p 947966
27/04/2022 98.00p 99.50p 97.60p 99.50p 724201
26/04/2022 97.90p 99.10p 97.20p 97.70p 235593
25/04/2022 100.40p 100.40p 97.80p 98.90p 315005
22/04/2022 100.80p 100.80p 99.00p 100.20p 220202
21/04/2022 100.20p 100.60p 99.90p 99.90p 191013
20/04/2022 100.00p 100.80p 99.60p 100.60p 143955
19/04/2022 100.80p 101.00p 100.00p 100.60p 253201
18/04/2022 100.00p 101.00p 100.00p 100.50p 41734
15/04/2022 100.00p 101.00p 100.00p 100.50p 41734
14/04/2022 100.00p 101.00p 100.00p 100.50p 41734
13/04/2022 100.00p 101.00p 100.00p 100.80p 148557
12/04/2022 100.80p 101.00p 100.11p 101.00p 764804
11/04/2022 101.20p 102.00p 98.40p 100.80p 1123059
08/04/2022 101.80p 102.60p 99.80p 100.00p 2790241
07/04/2022 102.00p 102.62p 101.00p 101.40p 412826
06/04/2022 104.20p 104.20p 101.78p 102.80p 304171
05/04/2022 103.60p 104.00p 102.00p 103.60p 521322
04/04/2022 104.80p 105.00p 103.30p 103.60p 705103
01/04/2022 109.40p 110.00p 107.80p 109.00p 312836
31/03/2022 108.60p 109.40p 107.40p 108.80p 201824
30/03/2022 108.60p 108.60p 107.49p 108.60p 157541
29/03/2022 107.60p 108.80p 107.05p 108.60p 179447
28/03/2022 105.40p 107.60p 104.40p 107.40p 444624
25/03/2022 104.20p 105.20p 103.73p 105.20p 239056

*Close Price adjusted for both dividends and splits