Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hydrogen Group

Date Open High Low Close* Volume
18/03/2019 69.75p 69.75p 69.75p 69.75p 0
15/03/2019 68.75p 69.75p 68.75p 69.75p 10293
14/03/2019 68.50p 68.75p 68.20p 68.75p 1042
13/03/2019 68.50p 68.50p 67.00p 68.50p 6862
12/03/2019 68.50p 68.50p 67.15p 68.50p 6765
11/03/2019 69.50p 69.50p 66.45p 68.50p 3536
08/03/2019 69.50p 70.00p 67.00p 69.50p 9082
07/03/2019 69.50p 70.40p 69.00p 69.50p 6939
06/03/2019 69.50p 69.50p 69.50p 69.50p 0
05/03/2019 69.50p 69.50p 69.50p 69.50p 0
04/03/2019 69.50p 72.00p 67.00p 69.50p 15521
01/03/2019 70.00p 71.00p 68.00p 69.50p 12024
28/02/2019 70.00p 72.00p 68.10p 70.00p 7070
27/02/2019 70.00p 71.00p 68.20p 70.00p 13388
26/02/2019 70.00p 71.00p 70.00p 70.00p 836
25/02/2019 70.00p 72.00p 68.55p 70.00p 5943
22/02/2019 70.00p 71.00p 68.55p 70.00p 1478
21/02/2019 70.00p 72.00p 68.25p 70.00p 14608
20/02/2019 70.00p 71.00p 70.00p 70.00p 2835
19/02/2019 68.50p 70.00p 67.66p 70.00p 4633
18/02/2019 68.50p 70.00p 68.50p 68.50p 1739
15/02/2019 68.50p 69.34p 68.50p 68.50p 2427
14/02/2019 68.50p 69.75p 67.30p 68.50p 4583
13/02/2019 68.50p 68.50p 67.30p 68.50p 270
12/02/2019 70.00p 70.00p 67.40p 68.50p 24319
11/02/2019 69.00p 71.40p 68.11p 70.00p 14788
08/02/2019 68.50p 71.00p 68.05p 69.00p 16997
07/02/2019 66.50p 70.00p 65.50p 68.50p 18253
06/02/2019 64.00p 67.00p 64.00p 66.50p 46612
05/02/2019 62.50p 65.35p 62.50p 64.00p 9228
04/02/2019 62.50p 64.00p 61.15p 62.50p 17205
01/02/2019 62.50p 63.00p 61.15p 62.50p 11307
31/01/2019 63.00p 63.00p 61.84p 62.50p 3724
30/01/2019 63.00p 63.27p 63.00p 63.00p 5000
29/01/2019 63.00p 63.27p 63.00p 63.00p 6449
28/01/2019 62.50p 63.45p 61.20p 63.00p 16881
25/01/2019 60.50p 65.90p 60.50p 62.50p 68852
24/01/2019 58.00p 59.50p 56.00p 58.00p 11120
23/01/2019 57.50p 58.00p 55.00p 58.00p 3000
22/01/2019 59.00p 59.00p 57.00p 57.50p 6606
21/01/2019 59.50p 59.50p 57.00p 59.00p 17793
18/01/2019 59.50p 59.50p 58.15p 59.50p 2000
17/01/2019 59.50p 59.50p 59.50p 59.50p 0
16/01/2019 59.50p 59.50p 58.90p 59.50p 1169
15/01/2019 59.50p 59.50p 58.90p 59.50p 3375
14/01/2019 59.00p 59.50p 57.64p 59.50p 8103
11/01/2019 59.00p 59.00p 58.10p 59.00p 500
10/01/2019 59.00p 60.00p 58.10p 59.00p 2070
09/01/2019 59.50p 61.00p 58.00p 59.00p 9719
08/01/2019 59.00p 59.70p 58.00p 59.50p 6000
07/01/2019 61.75p 61.96p 58.00p 59.00p 18823
04/01/2019 61.50p 61.75p 60.15p 61.75p 3146
03/01/2019 61.50p 61.50p 61.50p 61.50p 0
02/01/2019 61.50p 63.00p 60.00p 61.50p 16327
31/12/2018 61.50p 62.10p 61.50p 61.50p 148
28/12/2018 61.50p 62.40p 60.00p 61.50p 20460
27/12/2018 61.50p 61.50p 61.50p 61.50p 0
24/12/2018 61.50p 62.50p 61.50p 61.50p 0
21/12/2018 61.50p 63.00p 60.00p 61.50p 6615
20/12/2018 61.50p 61.50p 60.00p 61.50p 8000
19/12/2018 61.50p 62.00p 61.50p 61.50p 4000
18/12/2018 61.50p 61.50p 60.00p 61.50p 6000
17/12/2018 62.50p 63.00p 60.00p 61.50p 15357
14/12/2018 61.50p 63.00p 61.50p 61.50p 2777
13/12/2018 60.50p 63.00p 60.50p 61.50p 7400
12/12/2018 60.50p 60.50p 58.25p 60.50p 794
11/12/2018 60.00p 61.16p 58.25p 60.50p 18358
10/12/2018 60.00p 62.00p 58.25p 60.00p 26527
07/12/2018 60.00p 60.00p 58.56p 60.00p 8147
06/12/2018 60.00p 60.00p 58.50p 60.00p 5000
05/12/2018 60.00p 60.00p 58.75p 60.00p 8000
04/12/2018 60.00p 60.00p 60.00p 60.00p 12500
03/12/2018 60.00p 62.00p 58.90p 60.00p 12328
30/11/2018 60.00p 62.00p 58.90p 60.00p 15993
29/11/2018 60.00p 60.00p 60.00p 60.00p 0
28/11/2018 59.00p 60.00p 58.84p 60.00p 13860
27/11/2018 60.00p 60.40p 58.90p 59.00p 6813
26/11/2018 57.50p 61.50p 57.50p 60.00p 23752
23/11/2018 57.50p 57.50p 56.50p 57.50p 10200
22/11/2018 57.50p 57.50p 56.75p 57.50p 7014
21/11/2018 57.50p 57.50p 56.75p 57.50p 16733
20/11/2018 57.00p 59.00p 56.60p 57.50p 2849
19/11/2018 55.50p 59.00p 55.50p 57.00p 7900
16/11/2018 55.00p 56.92p 54.25p 55.50p 23776
15/11/2018 54.50p 55.90p 53.15p 55.00p 3808
14/11/2018 54.50p 55.95p 52.00p 54.50p 14999
13/11/2018 54.50p 56.00p 54.50p 54.50p 1723
12/11/2018 56.00p 56.00p 54.00p 54.50p 18301
09/11/2018 56.00p 57.00p 55.77p 56.00p 7048
08/11/2018 56.00p 57.00p 55.60p 56.00p 18285
07/11/2018 56.50p 58.00p 55.33p 56.00p 18446
06/11/2018 55.00p 58.60p 55.00p 56.50p 44714
05/11/2018 47.00p 50.70p 45.25p 49.50p 54802
02/11/2018 47.00p 47.75p 45.04p 47.00p 4950
01/11/2018 47.00p 47.90p 45.12p 47.00p 28388
31/10/2018 47.50p 48.50p 45.25p 47.00p 37660
30/10/2018 47.50p 48.50p 44.25p 46.50p 85560
29/10/2018 56.00p 57.45p 35.13p 45.00p 518626
26/10/2018 60.50p 61.15p 53.00p 56.00p 57162
25/10/2018 62.50p 62.50p 61.50p 61.50p 2000
24/10/2018 62.50p 62.50p 61.00p 62.50p 4019
23/10/2018 67.00p 68.96p 62.00p 62.50p 45886
22/10/2018 67.00p 68.96p 67.00p 67.00p 268
19/10/2018 66.00p 68.96p 66.00p 67.00p 12944
18/10/2018 66.00p 66.86p 66.00p 66.00p 2952
17/10/2018 66.50p 66.50p 66.00p 66.00p 3927
16/10/2018 66.50p 67.80p 65.90p 66.00p 22011
15/10/2018 66.50p 68.00p 66.50p 66.50p 16467
12/10/2018 65.00p 67.00p 64.00p 66.50p 15357
11/10/2018 69.00p 69.95p 48.40p 64.00p 119651
10/10/2018 72.50p 76.50p 69.00p 69.00p 50606
09/10/2018 70.00p 70.50p 68.00p 70.00p 2861
08/10/2018 70.00p 70.90p 70.00p 70.00p 5076
05/10/2018 70.00p 70.90p 70.00p 70.00p 5108
04/10/2018 70.00p 72.00p 70.00p 70.00p 1010
03/10/2018 70.00p 72.00p 68.00p 70.00p 15473
02/10/2018 70.00p 70.00p 68.28p 70.00p 246
01/10/2018 69.00p 70.00p 68.25p 70.00p 20732
28/09/2018 68.50p 69.00p 68.50p 69.00p 13000
27/09/2018 68.50p 68.50p 66.97p 68.50p 8734
26/09/2018 67.00p 68.50p 66.14p 68.50p 70262
25/09/2018 76.00p 76.00p 63.30p 65.50p 80482
24/09/2018 76.50p 77.75p 75.25p 76.00p 23383
21/09/2018 76.50p 78.00p 75.00p 76.50p 13337
20/09/2018 76.50p 78.00p 75.25p 76.50p 36682
19/09/2018 73.50p 78.00p 73.25p 76.50p 38583
18/09/2018 67.50p 76.96p 67.50p 73.50p 149815
17/09/2018 63.50p 66.00p 63.50p 63.50p 24485
14/09/2018 64.50p 65.74p 61.75p 63.50p 16425
13/09/2018 64.50p 66.00p 63.40p 64.50p 16841
12/09/2018 64.50p 65.50p 64.50p 64.50p 1500
11/09/2018 63.50p 64.50p 63.50p 64.50p 0
10/09/2018 63.50p 63.98p 63.00p 63.50p 23627
07/09/2018 67.50p 67.50p 62.02p 63.50p 62544
06/09/2018 63.50p 69.90p 62.02p 67.50p 75059
05/09/2018 63.50p 63.50p 63.50p 63.50p 0
04/09/2018 64.50p 66.00p 63.25p 63.50p 24270
03/09/2018 63.50p 66.50p 63.50p 64.50p 37811
31/08/2018 59.50p 64.94p 59.30p 63.50p 28703
30/08/2018 58.50p 62.90p 58.25p 59.50p 78866
29/08/2018 58.00p 60.00p 58.00p 58.50p 34350
28/08/2018 57.50p 59.00p 57.02p 58.00p 74436
24/08/2018 58.50p 58.50p 57.00p 57.50p 59333
23/08/2018 60.50p 61.80p 57.00p 58.50p 72472
22/08/2018 62.00p 65.10p 53.00p 60.50p 219703
21/08/2018 53.50p 65.00p 53.50p 62.00p 376519
20/08/2018 43.50p 54.99p 43.50p 53.50p 262238
17/08/2018 43.50p 45.00p 42.25p 44.00p 32121
16/08/2018 42.50p 44.00p 42.50p 43.50p 9137
15/08/2018 42.50p 43.90p 42.50p 42.50p 35000
14/08/2018 41.50p 43.00p 41.50p 42.50p 7325
13/08/2018 41.50p 41.50p 41.50p 41.50p 0
10/08/2018 41.50p 41.50p 41.50p 41.50p 0
09/08/2018 41.50p 41.50p 41.50p 41.50p 0
08/08/2018 41.50p 41.50p 41.50p 41.50p 0
07/08/2018 41.50p 41.50p 41.50p 41.50p 0
06/08/2018 41.50p 41.50p 41.50p 41.50p 0
03/08/2018 41.50p 45.00p 39.00p 41.50p 29730
02/08/2018 41.50p 41.50p 41.50p 41.50p 0
01/08/2018 42.00p 44.16p 40.27p 41.50p 29261
31/07/2018 37.00p 42.00p 37.00p 42.00p 21911
30/07/2018 37.00p 38.00p 37.00p 37.00p 3700
27/07/2018 36.50p 40.45p 36.50p 37.00p 12500
26/07/2018 36.50p 37.67p 36.50p 36.50p 2500
25/07/2018 36.50p 36.50p 35.33p 36.50p 619
24/07/2018 36.50p 38.00p 36.00p 36.50p 13311
23/07/2018 36.50p 37.75p 36.50p 36.50p 228
20/07/2018 38.00p 39.10p 35.25p 36.50p 5602
19/07/2018 38.00p 39.16p 38.00p 38.00p 2000
18/07/2018 38.00p 38.00p 37.24p 38.00p 3348
17/07/2018 36.50p 38.52p 36.50p 38.00p 18000
16/07/2018 35.00p 35.00p 32.00p 34.50p 12500
13/07/2018 35.00p 35.00p 35.00p 35.00p 0
12/07/2018 35.00p 35.00p 34.40p 35.00p 2433
11/07/2018 35.00p 35.00p 35.00p 35.00p 0
10/07/2018 35.00p 35.00p 35.00p 35.00p 0
09/07/2018 35.00p 35.00p 32.00p 35.00p 22640
06/07/2018 35.00p 35.00p 34.50p 35.00p 321
05/07/2018 35.00p 35.00p 35.00p 35.00p 0
04/07/2018 35.00p 35.00p 34.50p 35.00p 266
03/07/2018 35.00p 35.00p 35.00p 35.00p 0
02/07/2018 35.00p 35.00p 35.00p 35.00p 0
29/06/2018 35.00p 35.00p 35.00p 35.00p 0
28/06/2018 35.00p 35.00p 34.50p 35.00p 2863
27/06/2018 35.00p 35.00p 33.10p 35.00p 12103
26/06/2018 35.00p 35.00p 35.00p 35.00p 0
25/06/2018 35.00p 35.00p 35.00p 35.00p 0
22/06/2018 35.00p 35.00p 33.00p 35.00p 100
21/06/2018 35.00p 35.00p 35.00p 35.00p 0
20/06/2018 35.00p 35.00p 33.10p 35.00p 4331
19/06/2018 35.00p 35.00p 35.00p 35.00p 0
18/06/2018 34.50p 35.00p 33.08p 35.00p 26057
15/06/2018 34.50p 34.50p 33.00p 34.50p 16489
14/06/2018 34.50p 35.50p 32.50p 34.50p 37742
13/06/2018 34.50p 34.50p 34.50p 34.50p 0
12/06/2018 34.50p 34.50p 33.30p 34.50p 26939
11/06/2018 34.50p 35.50p 34.00p 34.50p 20927
08/06/2018 34.50p 34.50p 34.50p 34.50p 0
07/06/2018 34.50p 34.50p 34.50p 34.50p 0
06/06/2018 34.50p 34.50p 34.50p 34.50p 0

*Close Price adjusted for both dividends and splits