Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/06/2018 34.50p 34.50p 34.50p 34.50p 0
04/06/2018 34.50p 34.50p 34.50p 34.50p 0
01/06/2018 34.50p 36.51p 34.00p 34.50p 18025
31/05/2018 35.00p 35.00p 34.50p 34.50p 0
30/05/2018 35.00p 35.00p 35.00p 35.00p 0
29/05/2018 35.00p 35.00p 33.08p 35.00p 22580
25/05/2018 35.00p 35.00p 35.00p 35.00p 0
24/05/2018 35.00p 35.00p 35.00p 35.00p 0
23/05/2018 35.00p 35.00p 33.08p 35.00p 3849
22/05/2018 35.00p 35.00p 35.00p 35.00p 0
21/05/2018 35.00p 35.52p 33.25p 35.00p 22076
18/05/2018 35.00p 35.00p 35.00p 35.00p 0
17/05/2018 35.00p 35.00p 35.00p 35.00p 0
16/05/2018 35.00p 35.00p 35.00p 35.00p 0
15/05/2018 35.00p 35.00p 33.00p 35.00p 13023
14/05/2018 36.50p 36.50p 33.08p 35.00p 10020
11/05/2018 36.50p 36.50p 35.06p 36.50p 3844
10/05/2018 36.50p 36.50p 36.50p 36.50p 0
09/05/2018 36.50p 37.10p 36.50p 36.50p 5126
08/05/2018 36.50p 36.50p 36.50p 36.50p 0
04/05/2018 36.50p 37.10p 36.50p 36.50p 3844
03/05/2018 36.50p 37.10p 36.50p 36.50p 3941
02/05/2018 36.50p 36.50p 36.50p 36.50p 0
01/05/2018 36.50p 36.50p 33.00p 36.50p 2611
30/04/2018 36.50p 38.00p 36.50p 36.50p 16000
27/04/2018 36.50p 36.50p 36.50p 36.50p 0
26/04/2018 36.50p 36.50p 36.50p 36.50p 0
25/04/2018 36.50p 38.00p 36.50p 36.50p 2551
24/04/2018 36.50p 37.00p 36.50p 36.50p 100
23/04/2018 36.50p 36.50p 36.50p 36.50p 0
20/04/2018 36.50p 36.50p 36.50p 36.50p 0
19/04/2018 36.50p 36.50p 35.25p 36.50p 2837
18/04/2018 36.50p 37.35p 35.53p 36.50p 17576
17/04/2018 36.50p 36.50p 35.53p 36.50p 2815
16/04/2018 36.50p 37.50p 35.50p 36.50p 21666
13/04/2018 36.50p 36.50p 36.50p 36.50p 0
12/04/2018 36.50p 36.50p 36.50p 36.50p 0
11/04/2018 36.50p 37.75p 35.06p 36.50p 27611
10/04/2018 37.50p 37.50p 35.00p 36.50p 32855
09/04/2018 32.50p 32.50p 32.50p 32.50p 0
06/04/2018 32.50p 32.50p 32.50p 32.50p 0
05/04/2018 32.50p 32.50p 32.50p 32.50p 0
04/04/2018 32.50p 34.00p 32.50p 32.50p 1411
03/04/2018 32.50p 34.00p 32.10p 32.50p 3591
29/03/2018 32.50p 32.50p 32.50p 32.50p 0
28/03/2018 30.50p 32.50p 30.50p 32.50p 1450
27/03/2018 30.50p 30.50p 30.50p 30.50p 0
26/03/2018 30.50p 32.00p 30.50p 30.50p 5000
23/03/2018 30.50p 30.50p 30.50p 30.50p 0
22/03/2018 30.00p 31.00p 30.00p 30.50p 284
21/03/2018 30.00p 30.00p 30.00p 30.00p 0
20/03/2018 28.50p 30.00p 28.50p 30.00p 0
19/03/2018 28.50p 30.00p 28.50p 28.50p 3333
16/03/2018 27.50p 28.50p 27.20p 28.50p 7000
15/03/2018 27.50p 27.50p 27.20p 27.50p 960
14/03/2018 26.50p 27.50p 26.50p 27.50p 0
13/03/2018 26.50p 26.50p 26.50p 26.50p 0
12/03/2018 26.50p 27.40p 26.50p 26.50p 6000
09/03/2018 26.50p 26.50p 26.50p 26.50p 0
08/03/2018 26.50p 26.50p 25.00p 26.50p 18000
07/03/2018 26.50p 26.50p 26.50p 26.50p 0
06/03/2018 26.50p 26.50p 26.50p 26.50p 0
05/03/2018 26.50p 27.39p 26.50p 26.50p 5000
02/03/2018 26.50p 26.50p 26.50p 26.50p 0
01/03/2018 26.50p 26.50p 25.15p 26.50p 431
28/02/2018 26.50p 27.40p 26.50p 26.50p 14598
27/02/2018 26.50p 26.50p 26.50p 26.50p 0
26/02/2018 26.50p 26.50p 26.50p 26.50p 0
23/02/2018 26.50p 27.40p 26.50p 26.50p 7277
22/02/2018 26.50p 27.40p 26.50p 26.50p 8393
21/02/2018 26.50p 26.50p 26.50p 26.50p 0
20/02/2018 26.50p 26.50p 26.50p 26.50p 0
19/02/2018 26.50p 26.50p 26.50p 26.50p 0
16/02/2018 26.50p 27.50p 26.50p 26.50p 9036
15/02/2018 26.50p 26.50p 26.50p 26.50p 0
14/02/2018 26.50p 27.70p 25.15p 26.50p 19610
13/02/2018 25.50p 27.00p 25.50p 26.50p 30000
12/02/2018 25.50p 26.25p 25.50p 25.50p 10003
09/02/2018 25.50p 25.50p 25.50p 25.50p 0
08/02/2018 26.50p 26.50p 26.50p 26.50p 0
07/02/2018 26.50p 26.50p 26.50p 26.50p 0
06/02/2018 26.80p 27.75p 26.50p 26.50p 10000
05/02/2018 27.80p 27.80p 27.80p 27.80p 0
02/02/2018 27.80p 27.80p 27.08p 27.80p 2000
01/02/2018 27.80p 27.80p 27.80p 27.80p 0
31/01/2018 27.80p 27.80p 27.80p 27.80p 0
30/01/2018 27.80p 28.10p 27.08p 27.80p 5800
29/01/2018 27.80p 27.80p 27.80p 27.80p 0
26/01/2018 27.80p 27.80p 27.80p 27.80p 0
25/01/2018 27.80p 27.80p 27.80p 27.80p 25000
24/01/2018 27.10p 27.80p 27.80p 27.80p 0
23/01/2018 27.80p 27.80p 27.80p 27.80p 0
22/01/2018 27.80p 27.85p 27.80p 27.80p 15000
19/01/2018 27.80p 27.80p 27.80p 27.80p 0
18/01/2018 28.00p 28.00p 27.80p 27.80p 0
17/01/2018 28.00p 28.00p 28.00p 28.00p 0
16/01/2018 28.00p 28.00p 28.00p 28.00p 0
15/01/2018 28.00p 28.00p 28.00p 28.00p 0
12/01/2018 28.00p 28.00p 28.00p 28.00p 0
11/01/2018 28.00p 28.00p 28.00p 28.00p 0
10/01/2018 28.00p 28.00p 28.00p 28.00p 0
09/01/2018 28.00p 28.25p 28.00p 28.00p 13778
08/01/2018 28.00p 28.00p 28.00p 28.00p 0
05/01/2018 27.00p 28.00p 27.00p 28.00p 2207
04/01/2018 27.00p 27.00p 27.00p 27.00p 10000
03/01/2018 27.00p 27.00p 26.10p 27.00p 1100
02/01/2018 27.00p 27.00p 27.00p 27.00p 0
29/12/2017 27.00p 27.00p 26.10p 27.00p 264
28/12/2017 27.00p 27.00p 27.00p 27.00p 0
27/12/2017 27.00p 27.00p 27.00p 27.00p 0
22/12/2017 27.00p 27.00p 27.00p 27.00p 0
21/12/2017 27.00p 27.00p 25.75p 27.00p 23301
20/12/2017 27.00p 27.00p 27.00p 27.00p 0
19/12/2017 27.00p 27.00p 27.00p 27.00p 0
18/12/2017 27.50p 27.50p 24.80p 27.00p 10000
15/12/2017 27.00p 27.00p 27.00p 27.00p 0
14/12/2017 28.00p 28.00p 25.25p 27.00p 6545
13/12/2017 28.00p 28.00p 27.10p 28.00p 770
12/12/2017 28.00p 28.00p 28.00p 28.00p 0
11/12/2017 28.00p 28.00p 28.00p 28.00p 0
08/12/2017 28.00p 28.00p 28.00p 28.00p 0
07/12/2017 28.00p 28.00p 28.00p 28.00p 0
06/12/2017 28.00p 28.00p 28.00p 28.00p 0
05/12/2017 28.00p 28.00p 28.00p 28.00p 0
04/12/2017 28.00p 28.00p 28.00p 28.00p 0
01/12/2017 28.00p 28.00p 28.00p 28.00p 0
30/11/2017 28.00p 28.00p 28.00p 28.00p 0
29/11/2017 28.00p 28.00p 27.00p 28.00p 2000
28/11/2017 28.00p 28.00p 28.00p 28.00p 0
27/11/2017 28.00p 28.00p 28.00p 28.00p 0
24/11/2017 28.00p 28.00p 28.00p 28.00p 0
23/11/2017 28.00p 28.00p 28.00p 28.00p 0
22/11/2017 28.00p 28.00p 28.00p 28.00p 0
21/11/2017 28.00p 28.00p 28.00p 28.00p 0
20/11/2017 28.00p 28.50p 27.50p 28.00p 0
17/11/2017 28.00p 28.00p 28.00p 28.00p 0
16/11/2017 28.00p 28.00p 28.00p 28.00p 0
15/11/2017 28.00p 28.00p 27.10p 28.00p 660
14/11/2017 28.50p 28.50p 27.00p 28.00p 1000
13/11/2017 28.50p 28.50p 28.50p 28.50p 0
10/11/2017 28.50p 28.50p 28.50p 28.50p 0
09/11/2017 28.50p 29.50p 27.00p 28.50p 30000
08/11/2017 28.50p 28.50p 28.50p 28.50p 0
07/11/2017 28.50p 29.50p 28.50p 28.50p 0
06/11/2017 28.50p 28.50p 27.00p 28.50p 9174
03/11/2017 28.50p 29.50p 28.50p 28.50p 0
02/11/2017 28.50p 29.50p 28.50p 28.50p 0
01/11/2017 28.50p 28.50p 28.50p 28.50p 0
31/10/2017 28.50p 28.50p 28.50p 28.50p 0
30/10/2017 28.50p 28.50p 28.50p 28.50p 0
27/10/2017 30.00p 30.00p 27.50p 28.50p 3500
26/10/2017 30.00p 30.00p 30.00p 30.00p 0
25/10/2017 30.00p 30.00p 29.50p 30.00p 0
24/10/2017 30.00p 30.00p 30.00p 30.00p 0
23/10/2017 30.00p 30.50p 30.00p 30.00p 0
20/10/2017 30.00p 30.00p 30.00p 30.00p 0
19/10/2017 30.00p 31.50p 29.00p 30.00p 5431
18/10/2017 30.00p 30.00p 30.00p 30.00p 0
17/10/2017 30.00p 30.00p 30.00p 30.00p 0
16/10/2017 30.00p 30.00p 30.00p 30.00p 0
13/10/2017 30.50p 30.50p 30.00p 30.00p 0
12/10/2017 30.50p 30.50p 30.50p 30.50p 0
11/10/2017 30.50p 30.50p 30.50p 30.50p 900
10/10/2017 30.50p 30.50p 30.50p 30.50p 0
09/10/2017 30.50p 30.50p 30.50p 30.50p 0
06/10/2017 31.00p 31.50p 30.50p 30.50p 0
05/10/2017 31.00p 31.00p 31.00p 31.00p 0
04/10/2017 31.50p 31.50p 30.50p 31.00p 1000
03/10/2017 31.50p 31.50p 31.50p 31.50p 5446
02/10/2017 31.50p 32.00p 31.50p 31.50p 0
29/09/2017 31.50p 31.50p 31.50p 31.50p 0
28/09/2017 31.50p 31.50p 31.50p 31.50p 0
27/09/2017 31.50p 31.50p 31.50p 31.50p 0
26/09/2017 31.50p 31.50p 31.50p 31.50p 25471
25/09/2017 31.50p 31.50p 31.50p 31.50p 233
22/09/2017 31.50p 31.50p 31.50p 31.50p 0
21/09/2017 31.50p 31.50p 31.50p 31.50p 0
20/09/2017 31.50p 31.50p 31.50p 31.50p 0
19/09/2017 31.50p 31.50p 31.50p 31.50p 0
18/09/2017 31.50p 32.50p 31.50p 31.50p 0
15/09/2017 31.50p 31.50p 31.50p 31.50p 14925
14/09/2017 31.50p 31.50p 31.50p 31.50p 1500
13/09/2017 31.50p 31.50p 31.50p 31.50p 0
12/09/2017 32.50p 33.50p 31.50p 31.50p 21000
11/09/2017 33.50p 33.50p 33.50p 33.50p 18798
08/09/2017 33.50p 33.50p 33.50p 33.50p 0
07/09/2017 33.50p 33.50p 33.50p 33.50p 0
06/09/2017 33.50p 33.50p 33.50p 33.50p 0
05/09/2017 33.50p 34.50p 33.50p 33.50p 4787
04/09/2017 33.50p 33.50p 32.50p 33.50p 2821
01/09/2017 33.50p 33.50p 33.50p 33.50p 18208
31/08/2017 33.50p 33.50p 33.50p 33.50p 0
30/08/2017 33.50p 33.50p 33.50p 33.50p 0
29/08/2017 33.50p 33.50p 33.50p 33.50p 3250
25/08/2017 33.50p 33.50p 33.50p 33.50p 0
24/08/2017 33.50p 33.50p 33.50p 33.50p 635
23/08/2017 33.50p 33.50p 33.50p 33.50p 0
22/08/2017 33.50p 33.50p 33.50p 33.50p 2613
21/08/2017 33.50p 33.50p 33.50p 33.50p 0
18/08/2017 33.50p 33.50p 33.50p 33.50p 19000

*Close Price adjusted for both dividends and splits