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
14/11/2024 27.00p 29.80p 24.05p 24.50p 1068375
13/11/2024 26.50p 29.40p 26.30p 26.90p 296696
12/11/2024 30.20p 30.20p 26.30p 26.60p 357621
11/11/2024 28.10p 30.90p 27.61p 27.75p 722878
08/11/2024 33.00p 34.30p 27.22p 27.35p 2541277
07/11/2024 38.10p 39.80p 37.60p 37.75p 185153
06/11/2024 37.60p 39.80p 37.63p 38.75p 312250
05/11/2024 37.60p 39.80p 37.60p 37.90p 19927
04/11/2024 38.00p 39.80p 37.70p 38.05p 62589
01/11/2024 38.00p 38.70p 37.57p 38.00p 81409
31/10/2024 37.60p 39.90p 36.05p 38.15p 321103
30/10/2024 36.80p 37.90p 35.20p 37.35p 463063
29/10/2024 35.60p 37.90p 35.20p 36.00p 180790
28/10/2024 35.60p 37.90p 35.10p 36.05p 234655
25/10/2024 35.70p 37.01p 35.10p 35.35p 228843
24/10/2024 35.90p 37.90p 35.10p 36.20p 138178
23/10/2024 37.90p 37.90p 35.41p 36.20p 251883
22/10/2024 36.10p 37.90p 35.52p 36.25p 160901
21/10/2024 35.20p 37.90p 35.20p 36.00p 197659
18/10/2024 36.00p 37.90p 35.40p 35.90p 221413
17/10/2024 36.00p 37.90p 35.34p 35.40p 174997
16/10/2024 37.20p 37.90p 35.86p 36.00p 220203
15/10/2024 35.10p 37.50p 35.10p 35.90p 200678
14/10/2024 35.20p 36.40p 35.20p 35.70p 273575
11/10/2024 35.50p 37.90p 35.50p 35.80p 312716
10/10/2024 36.50p 37.60p 35.50p 35.60p 347748
09/10/2024 36.00p 37.70p 36.00p 36.10p 194475
08/10/2024 35.50p 37.90p 35.50p 36.70p 243153
07/10/2024 37.00p 38.40p 35.50p 36.75p 379835
04/10/2024 37.10p 37.90p 36.00p 37.65p 99732
03/10/2024 36.30p 37.90p 36.30p 37.10p 86410
02/10/2024 36.30p 38.40p 36.30p 36.85p 273067
01/10/2024 36.10p 38.40p 36.00p 36.80p 286583
30/09/2024 36.00p 38.40p 36.00p 37.10p 216502
27/09/2024 37.00p 38.40p 36.60p 37.55p 306363
26/09/2024 37.50p 38.40p 36.68p 37.80p 213308
25/09/2024 37.00p 38.30p 36.00p 37.35p 205243
24/09/2024 37.00p 38.90p 36.70p 37.85p 353881
23/09/2024 37.00p 38.90p 37.00p 37.80p 141520
20/09/2024 37.20p 38.90p 37.00p 38.00p 247102
19/09/2024 38.00p 38.50p 37.00p 37.20p 480140
18/09/2024 39.50p 41.00p 38.15p 38.15p 519503
17/09/2024 40.00p 41.00p 39.60p 39.80p 192209
16/09/2024 40.30p 41.29p 38.02p 40.70p 281393
13/09/2024 38.50p 39.00p 38.01p 38.20p 363169
12/09/2024 39.40p 40.30p 38.73p 39.60p 549575
11/09/2024 41.90p 42.90p 38.51p 39.65p 333407
10/09/2024 42.30p 42.90p 41.01p 41.90p 254052
09/09/2024 42.90p 45.00p 41.00p 42.00p 169875
06/09/2024 43.00p 44.00p 42.90p 43.40p 51885
05/09/2024 43.50p 44.90p 43.00p 43.95p 26345
04/09/2024 43.00p 43.95p 43.02p 43.95p 50857
03/09/2024 43.00p 44.90p 43.20p 44.20p 61068
02/09/2024 43.00p 44.90p 43.00p 44.25p 194459
30/08/2024 43.00p 44.90p 43.00p 44.45p 99330
29/08/2024 43.40p 44.90p 43.12p 44.25p 88437
27/08/2024 43.40p 44.00p 43.20p 43.55p 280393
23/08/2024 43.40p 44.90p 43.02p 44.25p 157517
22/08/2024 44.10p 44.90p 43.40p 44.35p 187721
21/08/2024 44.10p 44.90p 43.50p 44.50p 175494
20/08/2024 44.50p 44.90p 43.42p 44.05p 83740
19/08/2024 44.20p 44.90p 43.40p 43.50p 339216
16/08/2024 44.50p 45.10p 43.50p 44.15p 84722
15/08/2024 43.70p 45.20p 43.00p 44.20p 503759
14/08/2024 44.20p 45.90p 43.80p 44.15p 1046592
13/08/2024 44.40p 45.90p 43.88p 43.90p 126800
12/08/2024 46.00p 49.80p 44.40p 45.40p 356068
09/08/2024 47.00p 47.90p 46.00p 46.00p 224040
08/08/2024 46.80p 49.90p 46.20p 46.20p 169000
07/08/2024 49.00p 49.90p 47.00p 48.05p 113436
06/08/2024 47.50p 49.90p 46.53p 48.05p 102630
05/08/2024 49.40p 50.00p 46.40p 46.65p 212085
02/08/2024 49.40p 51.00p 49.40p 50.25p 173337
01/08/2024 50.40p 52.00p 49.40p 50.50p 24422
31/07/2024 51.80p 52.00p 50.00p 51.10p 107488
30/07/2024 50.60p 51.80p 50.00p 50.40p 97246
29/07/2024 49.80p 51.80p 49.40p 50.10p 101670
26/07/2024 50.00p 53.20p 49.40p 50.40p 180007
25/07/2024 52.20p 53.40p 49.78p 51.70p 72443
24/07/2024 50.00p 53.20p 50.00p 51.50p 66899
23/07/2024 49.50p 53.20p 49.49p 51.60p 606092
22/07/2024 51.00p 53.80p 49.50p 49.75p 190044
19/07/2024 51.60p 53.80p 50.60p 51.70p 91499
18/07/2024 51.60p 53.80p 51.60p 52.70p 102601
17/07/2024 54.00p 54.00p 51.61p 52.90p 42448
16/07/2024 52.40p 53.80p 51.61p 53.00p 76068
15/07/2024 52.40p 53.80p 51.60p 52.70p 83118
12/07/2024 51.60p 52.70p 51.60p 52.70p 53871
11/07/2024 52.80p 53.80p 51.60p 52.70p 66034
10/07/2024 53.00p 53.80p 51.60p 52.70p 60716
09/07/2024 53.00p 52.75p 51.95p 52.70p 82550
08/07/2024 53.00p 52.75p 51.94p 52.70p 91244
05/07/2024 53.00p 53.80p 51.60p 52.60p 71194
04/07/2024 52.40p 53.00p 51.60p 52.20p 49502
03/07/2024 52.40p 54.00p 51.60p 52.70p 91684
02/07/2024 52.00p 53.80p 51.62p 52.70p 73515
01/07/2024 52.00p 53.80p 51.60p 52.70p 74649
28/06/2024 52.00p 55.40p 51.64p 53.50p 71696
27/06/2024 52.00p 56.60p 51.60p 53.60p 301699
26/06/2024 52.60p 56.60p 52.00p 52.60p 39673
25/06/2024 52.60p 56.60p 52.00p 54.30p 65276
24/06/2024 52.60p 56.60p 52.00p 54.30p 91057
21/06/2024 52.60p 56.60p 52.00p 54.60p 296111
20/06/2024 54.00p 55.35p 52.00p 52.00p 17641
19/06/2024 53.40p 56.60p 52.00p 54.30p 110346
18/06/2024 53.40p 56.60p 52.00p 54.30p 59577
17/06/2024 54.00p 56.60p 53.14p 55.40p 207800
14/06/2024 54.00p 56.60p 53.00p 54.80p 256987
13/06/2024 54.00p 56.60p 53.00p 54.80p 147261
12/06/2024 54.00p 56.00p 53.00p 54.70p 136720
11/06/2024 54.80p 55.01p 53.00p 54.20p 241299
10/06/2024 53.20p 56.60p 53.00p 55.00p 32616
07/06/2024 53.20p 56.60p 52.64p 54.80p 159754
06/06/2024 53.20p 56.60p 53.10p 55.00p 737892
05/06/2024 56.00p 58.60p 53.30p 54.00p 218316
04/06/2024 55.20p 58.60p 54.20p 55.00p 195399
03/06/2024 55.20p 58.60p 54.24p 56.50p 133391
31/05/2024 55.20p 58.60p 54.40p 56.50p 87717
30/05/2024 54.20p 58.60p 54.20p 56.50p 116465
29/05/2024 55.20p 58.60p 54.24p 55.00p 186603
28/05/2024 54.40p 58.80p 54.40p 55.80p 76462
24/05/2024 55.00p 58.80p 54.00p 56.40p 58465
23/05/2024 55.00p 57.00p 55.20p 55.90p 75974
22/05/2024 55.00p 58.80p 55.20p 56.60p 224406
21/05/2024 55.00p 58.80p 55.00p 57.70p 134490
20/05/2024 56.80p 58.80p 55.20p 57.00p 232925
17/05/2024 56.80p 58.80p 55.20p 57.40p 272318
16/05/2024 56.80p 58.80p 55.20p 57.00p 129838
15/05/2024 56.80p 58.80p 55.20p 57.00p 150530
14/05/2024 56.80p 58.80p 55.20p 57.00p 114167
13/05/2024 55.20p 58.60p 55.20p 56.80p 375617
10/05/2024 56.00p 58.80p 55.00p 56.90p 182677
09/05/2024 53.00p 56.00p 49.60p 55.10p 470205
08/05/2024 49.30p 52.80p 49.11p 51.20p 350486
07/05/2024 48.60p 49.20p 46.10p 48.85p 618532
03/05/2024 47.30p 48.60p 45.70p 47.70p 108219
02/05/2024 47.30p 48.60p 45.70p 47.15p 142997
01/05/2024 44.60p 48.80p 46.00p 47.30p 90081
30/04/2024 44.60p 48.90p 44.60p 46.85p 278036
29/04/2024 45.00p 47.39p 43.50p 47.30p 199129
26/04/2024 45.00p 47.00p 43.60p 45.10p 38521
25/04/2024 44.50p 46.00p 43.60p 45.15p 160294
24/04/2024 43.60p 45.77p 43.60p 45.00p 126272
23/04/2024 45.80p 47.00p 44.10p 45.55p 45070
22/04/2024 45.00p 47.00p 43.00p 45.70p 100888
19/04/2024 44.00p 45.00p 43.18p 44.30p 88906
18/04/2024 44.00p 45.00p 43.40p 44.20p 120615
17/04/2024 41.50p 45.00p 41.50p 44.00p 110776
16/04/2024 41.40p 43.13p 41.40p 42.00p 113711
15/04/2024 44.70p 44.70p 41.79p 42.80p 175836
12/04/2024 44.70p 44.70p 41.85p 43.35p 170023
11/04/2024 41.40p 44.50p 41.40p 43.30p 73959
10/04/2024 41.40p 44.70p 42.50p 43.65p 113114
09/04/2024 41.40p 44.70p 42.20p 43.45p 107946
08/04/2024 41.40p 44.70p 41.40p 43.40p 254590
05/04/2024 42.00p 43.90p 41.50p 42.80p 217582
04/04/2024 42.00p 42.90p 41.40p 41.50p 232692
03/04/2024 43.90p 44.60p 42.00p 42.45p 256834
02/04/2024 44.00p 46.05p 41.85p 42.00p 134934
28/03/2024 46.90p 46.90p 44.00p 45.35p 602660
27/03/2024 44.10p 46.60p 42.50p 46.60p 194152
26/03/2024 43.00p 44.00p 41.00p 43.20p 414144
25/03/2024 40.70p 43.00p 40.34p 42.80p 926931
22/03/2024 41.30p 42.50p 40.70p 41.75p 182989
21/03/2024 41.10p 42.40p 41.10p 41.80p 184048
20/03/2024 44.00p 44.00p 42.40p 41.00p 522442
19/03/2024 44.00p 44.90p 41.90p 42.40p 507156
18/03/2024 44.70p 48.10p 43.62p 44.00p 408534
15/03/2024 44.90p 49.40p 44.10p 44.40p 186775
14/03/2024 46.10p 49.50p 45.60p 47.55p 185564
13/03/2024 46.30p 49.50p 46.30p 47.00p 167765
12/03/2024 48.50p 49.50p 47.06p 48.40p 869157
11/03/2024 47.70p 49.70p 46.50p 48.30p 123548
08/03/2024 46.30p 48.70p 46.30p 47.90p 128833
07/03/2024 48.10p 49.60p 47.05p 48.75p 72290
06/03/2024 48.10p 49.60p 46.93p 48.85p 167196
05/03/2024 48.10p 49.60p 46.76p 48.85p 490297
04/03/2024 46.80p 49.60p 46.00p 46.80p 479557
01/03/2024 46.40p 49.20p 46.01p 47.45p 269890
29/02/2024 46.40p 49.40p 46.17p 46.85p 71146
28/02/2024 46.40p 49.20p 46.11p 47.05p 395391
27/02/2024 46.10p 49.40p 46.00p 47.30p 76599
26/02/2024 46.10p 49.40p 46.20p 47.70p 159616
23/02/2024 46.10p 49.60p 46.18p 47.75p 101152
22/02/2024 46.10p 49.70p 46.00p 47.80p 131138
21/02/2024 48.00p 49.60p 46.00p 47.15p 26091
20/02/2024 48.30p 49.40p 45.54p 47.85p 175352
19/02/2024 48.30p 49.60p 45.00p 47.60p 167374
16/02/2024 46.60p 49.40p 45.92p 47.15p 118239
15/02/2024 46.40p 47.90p 45.10p 46.50p 194406
14/02/2024 48.80p 49.60p 45.13p 45.70p 315517
13/02/2024 49.20p 51.00p 46.20p 47.45p 280172
12/02/2024 49.20p 53.60p 49.20p 50.40p 197485
09/02/2024 49.20p 51.80p 49.45p 50.75p 158146
08/02/2024 49.20p 53.20p 49.20p 50.70p 226053
07/02/2024 50.60p 53.80p 49.20p 50.00p 144525
06/02/2024 53.00p 53.00p 49.63p 52.60p 92937
05/02/2024 51.20p 54.40p 49.74p 52.00p 149144
02/02/2024 52.00p 53.80p 50.40p 53.80p 200031
01/02/2024 53.80p 53.80p 50.20p 53.80p 337739

*Close Price adjusted for both dividends and splits