Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/01/2016 29.50p 29.50p 29.50p 29.50p 0
18/01/2016 29.50p 29.50p 27.50p 29.50p 0
15/01/2016 29.50p 29.50p 29.00p 29.50p 26012
14/01/2016 29.50p 29.50p 28.50p 29.50p 50775
13/01/2016 29.50p 29.50p 29.00p 29.50p 110000
12/01/2016 29.50p 30.00p 27.50p 29.50p 89500
11/01/2016 29.50p 30.00p 29.05p 29.50p 68000
08/01/2016 29.50p 29.50p 29.00p 29.50p 48000
07/01/2016 29.50p 29.50p 29.50p 29.50p 0
06/01/2016 29.50p 29.50p 29.50p 29.50p 0
05/01/2016 29.50p 29.50p 29.50p 29.50p 0
04/01/2016 29.50p 29.50p 29.50p 29.50p 0
31/12/2015 29.50p 29.50p 29.50p 29.50p 0
30/12/2015 29.50p 29.50p 29.50p 29.50p 0
29/12/2015 29.50p 29.50p 29.50p 29.50p 0
24/12/2015 29.50p 29.70p 29.50p 29.50p 2800
23/12/2015 30.50p 30.50p 26.00p 29.50p 89000
22/12/2015 30.50p 30.50p 30.50p 30.50p 0
21/12/2015 30.50p 30.50p 30.50p 30.50p 0
18/12/2015 30.50p 30.50p 30.50p 30.50p 0
17/12/2015 30.50p 30.50p 30.10p 30.50p 332
16/12/2015 30.50p 30.50p 30.50p 30.50p 0
15/12/2015 30.50p 30.50p 30.50p 30.50p 0
14/12/2015 30.50p 30.50p 29.00p 30.50p 538
11/12/2015 30.50p 30.50p 30.50p 30.50p 0
10/12/2015 30.50p 30.50p 29.00p 30.50p 7478
09/12/2015 30.50p 30.50p 30.50p 30.50p 0
08/12/2015 30.50p 30.50p 29.50p 30.50p 0
07/12/2015 30.50p 30.50p 29.50p 30.50p 0
04/12/2015 30.50p 30.50p 29.50p 30.50p 0
03/12/2015 30.50p 30.50p 30.50p 30.50p 0
02/12/2015 30.50p 30.50p 30.50p 30.50p 0
01/12/2015 30.50p 30.50p 30.50p 30.50p 0
30/11/2015 30.50p 30.50p 30.50p 30.50p 0
27/11/2015 30.50p 30.50p 30.50p 30.50p 0
26/11/2015 30.50p 30.50p 28.00p 30.50p 40043
25/11/2015 30.50p 30.50p 29.00p 30.50p 4583
24/11/2015 32.50p 32.50p 28.00p 30.50p 6812
23/11/2015 32.50p 32.50p 31.00p 32.50p 2078
20/11/2015 32.50p 32.50p 31.75p 32.50p 8
19/11/2015 32.50p 32.50p 29.50p 32.50p 13000
18/11/2015 32.50p 32.50p 32.00p 32.50p 0
17/11/2015 32.50p 32.50p 29.50p 32.50p 73000
16/11/2015 33.00p 33.00p 29.50p 32.50p 180662
13/11/2015 33.00p 33.00p 33.00p 33.00p 0
12/11/2015 33.00p 33.00p 33.00p 33.00p 0
11/11/2015 33.00p 33.00p 32.10p 33.00p 2078
10/11/2015 33.00p 34.50p 32.00p 33.00p 960
09/11/2015 33.00p 33.00p 33.00p 33.00p 0
06/11/2015 33.00p 33.00p 32.12p 33.00p 3075
05/11/2015 33.00p 33.00p 32.10p 33.00p 1700
04/11/2015 33.00p 34.50p 32.00p 33.00p 1000
03/11/2015 36.00p 36.00p 29.00p 33.00p 15758
02/11/2015 36.00p 36.00p 35.90p 36.00p 682
30/10/2015 36.00p 36.00p 35.00p 36.00p 10000
29/10/2015 36.50p 36.50p 34.50p 36.50p 30269
28/10/2015 36.50p 36.50p 36.01p 36.50p 5680
27/10/2015 36.50p 36.50p 36.50p 36.50p 0
26/10/2015 36.50p 36.50p 36.00p 36.50p 2601
23/10/2015 43.50p 43.50p 35.00p 36.50p 77236
22/10/2015 43.50p 43.50p 42.00p 43.50p 5000
21/10/2015 43.50p 43.50p 42.00p 43.50p 1000
20/10/2015 43.50p 43.50p 43.50p 43.50p 0
19/10/2015 43.50p 43.50p 43.50p 43.50p 0
16/10/2015 43.50p 43.50p 43.50p 43.50p 0
15/10/2015 43.50p 43.50p 43.35p 43.50p 200
14/10/2015 43.50p 43.50p 43.50p 43.50p 0
13/10/2015 43.50p 43.50p 43.40p 43.50p 500
12/10/2015 43.50p 43.50p 43.50p 43.50p 0
09/10/2015 43.50p 43.50p 43.50p 43.50p 0
08/10/2015 43.50p 43.50p 42.00p 43.50p 1074
07/10/2015 43.50p 43.50p 43.50p 43.50p 0
06/10/2015 43.50p 43.50p 42.50p 43.50p 563
05/10/2015 43.50p 43.50p 42.00p 43.50p 2500
02/10/2015 43.50p 43.50p 43.50p 43.50p 0
01/10/2015 43.50p 43.50p 41.52p 43.50p 1293
30/09/2015 43.50p 43.55p 42.50p 43.50p 9758
29/09/2015 43.50p 43.50p 42.00p 43.50p 460
28/09/2015 43.50p 43.60p 42.00p 43.50p 2500
25/09/2015 43.50p 43.50p 42.00p 43.50p 1500
24/09/2015 43.50p 43.50p 43.50p 43.50p 0
23/09/2015 43.50p 43.50p 42.00p 43.50p 2500
22/09/2015 43.50p 43.50p 43.50p 43.50p 0
21/09/2015 44.00p 44.00p 43.00p 43.50p 9000
18/09/2015 44.50p 44.50p 42.84p 44.00p 11500
17/09/2015 44.50p 44.50p 44.50p 44.50p 0
16/09/2015 44.50p 44.70p 43.03p 44.50p 11594
15/09/2015 48.50p 48.50p 38.33p 44.50p 173043
14/09/2015 53.00p 53.38p 52.12p 53.00p 52800
11/09/2015 53.00p 53.40p 52.10p 53.00p 5582
10/09/2015 53.00p 53.40p 53.00p 53.00p 3722
09/09/2015 53.00p 53.25p 53.00p 53.00p 20000
08/09/2015 53.00p 53.25p 53.00p 53.00p 929
07/09/2015 53.00p 53.00p 52.02p 53.00p 4000
04/09/2015 53.00p 53.00p 53.00p 53.00p 0
03/09/2015 53.00p 53.25p 52.02p 53.00p 6000
02/09/2015 53.00p 53.00p 53.00p 53.00p 0
01/09/2015 53.00p 53.00p 52.00p 53.00p 1416
28/08/2015 53.00p 53.25p 52.00p 53.00p 8102
27/08/2015 53.00p 53.00p 52.00p 53.00p 10000
26/08/2015 53.00p 53.60p 53.00p 53.00p 14500
25/08/2015 53.50p 53.50p 52.00p 53.50p 1000
24/08/2015 53.50p 53.60p 52.00p 53.50p 1350
21/08/2015 54.00p 54.00p 53.70p 54.00p 2520
20/08/2015 54.00p 54.00p 52.25p 54.00p 7759
19/08/2015 54.00p 54.00p 52.50p 54.00p 0
18/08/2015 54.00p 54.00p 53.00p 54.00p 17764
17/08/2015 54.00p 54.00p 52.00p 54.00p 6923
14/08/2015 54.00p 54.00p 54.00p 54.00p 0
13/08/2015 54.00p 54.30p 54.00p 54.00p 5450
12/08/2015 55.00p 55.00p 53.00p 54.00p 12069
11/08/2015 55.00p 55.00p 54.00p 55.00p 40000
10/08/2015 55.00p 55.00p 54.00p 55.00p 1527
07/08/2015 55.00p 55.00p 54.00p 55.00p 5250
06/08/2015 55.50p 55.50p 53.00p 55.00p 6000
05/08/2015 55.50p 55.50p 52.50p 55.50p 8872
04/08/2015 55.50p 55.50p 55.50p 55.50p 0
03/08/2015 55.50p 55.50p 53.30p 55.50p 1500
31/07/2015 55.50p 55.50p 54.25p 55.50p 9100
30/07/2015 55.50p 55.50p 54.25p 55.50p 5900
29/07/2015 55.50p 55.50p 53.00p 55.50p 10414
28/07/2015 54.00p 55.50p 54.00p 55.50p 2390
27/07/2015 54.00p 54.40p 54.00p 54.00p 52333
24/07/2015 54.00p 55.50p 53.00p 54.00p 7500
23/07/2015 54.00p 54.00p 54.00p 54.00p 0
22/07/2015 54.00p 54.40p 54.00p 54.00p 5295
21/07/2015 54.00p 54.50p 53.07p 54.00p 6800
20/07/2015 54.00p 54.00p 53.07p 54.00p 6787
17/07/2015 54.00p 54.00p 54.00p 54.00p 0
16/07/2015 54.00p 54.50p 53.25p 54.00p 5742
15/07/2015 54.00p 54.98p 53.25p 54.00p 56941
14/07/2015 54.00p 54.00p 53.00p 54.00p 70000
13/07/2015 54.00p 55.50p 53.20p 54.00p 15497
10/07/2015 54.00p 54.00p 54.00p 54.00p 0
09/07/2015 53.50p 54.00p 53.20p 54.00p 8702
08/07/2015 53.50p 53.50p 53.50p 53.50p 0
07/07/2015 53.50p 54.45p 53.00p 53.50p 10250
06/07/2015 53.50p 55.00p 52.50p 53.50p 0
03/07/2015 53.50p 53.50p 52.00p 53.50p 6386
02/07/2015 53.50p 53.50p 53.50p 53.50p 0
01/07/2015 53.50p 53.50p 53.50p 53.50p 0
30/06/2015 53.50p 54.00p 53.50p 53.50p 6500
29/06/2015 52.50p 54.00p 52.00p 53.50p 37867
26/06/2015 53.00p 53.00p 52.00p 52.50p 6000
25/06/2015 52.50p 53.00p 50.75p 53.00p 3000
24/06/2015 52.50p 54.00p 51.50p 52.50p 7500
23/06/2015 52.50p 54.75p 52.50p 52.50p 5457
22/06/2015 52.50p 54.75p 51.50p 52.50p 2784
19/06/2015 52.50p 55.00p 51.50p 52.50p 14281
18/06/2015 52.50p 52.50p 52.50p 52.50p 0
17/06/2015 52.50p 55.00p 50.00p 52.50p 6322
16/06/2015 53.50p 53.50p 52.50p 52.50p 2500
15/06/2015 51.50p 53.50p 51.50p 53.50p 8111
12/06/2015 55.50p 55.50p 50.80p 51.50p 26000
11/06/2015 58.50p 58.50p 52.00p 55.50p 3553
10/06/2015 58.50p 59.00p 58.50p 58.50p 3871
09/06/2015 58.50p 58.50p 58.50p 58.50p 0
08/06/2015 58.50p 60.50p 56.00p 58.50p 4413
05/06/2015 58.50p 58.50p 58.50p 58.50p 0
04/06/2015 58.50p 58.50p 58.50p 58.50p 0
03/06/2015 59.50p 61.75p 57.00p 58.50p 13916
02/06/2015 59.50p 61.50p 57.10p 59.50p 5880
01/06/2015 59.50p 61.75p 59.50p 59.50p 7483
29/05/2015 57.50p 61.50p 57.50p 59.50p 110796
28/05/2015 57.50p 57.50p 57.50p 57.50p 0
27/05/2015 57.50p 58.75p 56.10p 57.50p 6386
26/05/2015 57.50p 57.50p 56.10p 57.50p 5200
22/05/2015 55.00p 58.00p 55.00p 57.50p 60554
21/05/2015 54.50p 55.50p 52.10p 55.00p 17000
20/05/2015 55.00p 55.00p 52.00p 54.00p 41826
19/05/2015 55.00p 55.00p 55.00p 55.00p 0
18/05/2015 55.00p 56.50p 53.08p 55.00p 15328
15/05/2015 55.00p 56.25p 53.25p 55.00p 2310
14/05/2015 55.50p 56.00p 48.25p 55.00p 95743
13/05/2015 55.50p 55.50p 55.50p 55.50p 0
12/05/2015 55.50p 55.50p 55.50p 55.50p 0
11/05/2015 55.50p 55.50p 53.00p 55.50p 3202
08/05/2015 57.50p 57.50p 53.00p 55.50p 20799
07/05/2015 57.50p 57.50p 57.50p 57.50p 154
06/05/2015 57.50p 58.00p 55.10p 57.50p 15000
05/05/2015 59.00p 59.00p 57.00p 57.50p 10000
01/05/2015 58.50p 59.00p 58.50p 59.00p 6000
30/04/2015 61.50p 61.50p 56.50p 58.50p 13762
29/04/2015 63.50p 65.50p 63.50p 63.50p 49748
28/04/2015 64.50p 67.00p 63.50p 63.50p 13787
27/04/2015 62.50p 64.50p 62.50p 64.50p 72871
24/04/2015 62.50p 62.50p 62.50p 62.50p 0
23/04/2015 62.50p 64.17p 60.10p 62.50p 4766
22/04/2015 62.50p 62.50p 62.50p 62.50p 0
21/04/2015 62.50p 64.50p 61.05p 62.50p 10841
20/04/2015 62.50p 65.00p 60.10p 62.50p 9978
17/04/2015 62.50p 64.00p 62.50p 62.50p 13370
16/04/2015 62.50p 62.50p 60.10p 62.50p 114
15/04/2015 62.50p 64.00p 62.50p 62.50p 4500
14/04/2015 62.50p 65.00p 60.82p 62.50p 44413
13/04/2015 62.50p 63.95p 60.00p 62.50p 22773
10/04/2015 62.50p 62.50p 62.50p 62.50p 0
09/04/2015 60.00p 64.90p 60.00p 62.50p 4984
08/04/2015 60.00p 61.00p 58.44p 60.00p 4855
07/04/2015 60.00p 60.50p 58.00p 60.00p 10795

*Close Price adjusted for both dividends and splits