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
31/01/2024 51.80p 51.80p 50.54p 51.00p 90801
30/01/2024 52.20p 52.20p 49.20p 51.80p 39212
29/01/2024 52.20p 53.01p 50.00p 51.00p 140558
26/01/2024 50.00p 53.60p 49.34p 51.80p 134171
25/01/2024 58.00p 58.68p 49.40p 50.20p 306923
24/01/2024 62.00p 62.00p 58.00p 58.50p 194904
23/01/2024 62.00p 63.00p 59.20p 61.20p 326977
22/01/2024 62.00p 64.00p 59.00p 62.50p 548067
19/01/2024 61.00p 62.60p 59.56p 62.10p 160257
18/01/2024 62.20p 63.40p 60.10p 61.00p 758893
17/01/2024 58.40p 61.63p 58.07p 60.70p 423847
16/01/2024 58.00p 59.40p 57.50p 59.20p 191480
15/01/2024 56.20p 59.00p 56.20p 58.80p 254399
12/01/2024 56.00p 58.00p 56.00p 57.50p 181529
11/01/2024 55.00p 57.00p 52.20p 56.50p 180448
10/01/2024 53.00p 56.80p 53.00p 55.90p 79482
09/01/2024 53.00p 55.75p 52.82p 55.50p 361437
08/01/2024 50.00p 53.00p 49.00p 53.00p 242076
05/01/2024 50.00p 51.20p 48.88p 51.10p 140081
04/01/2024 48.30p 51.00p 48.81p 49.80p 96662
03/01/2024 48.30p 51.00p 47.10p 49.65p 212359
02/01/2024 48.30p 51.00p 47.10p 49.05p 117310
29/12/2023 48.30p 51.20p 48.30p 49.65p 57287
28/12/2023 50.00p 51.20p 48.30p 49.75p 139389
27/12/2023 48.30p 50.22p 48.30p 49.15p 158472
22/12/2023 46.90p 49.36p 45.00p 48.05p 59957
21/12/2023 46.90p 49.84p 45.00p 46.50p 180326
20/12/2023 49.70p 49.90p 47.09p 47.80p 322423
19/12/2023 47.70p 49.90p 44.96p 47.45p 169100
18/12/2023 47.70p 49.74p 44.98p 47.40p 161236
15/12/2023 46.00p 49.70p 46.00p 46.50p 73466
14/12/2023 47.00p 49.77p 45.00p 46.30p 214777
13/12/2023 45.10p 49.80p 45.00p 46.00p 35512
12/12/2023 46.00p 48.00p 45.00p 46.45p 37064
11/12/2023 46.00p 49.90p 45.10p 47.00p 59621
08/12/2023 46.00p 50.80p 46.00p 48.20p 87063
07/12/2023 50.00p 50.80p 46.00p 48.40p 58081
06/12/2023 50.80p 50.80p 45.10p 49.45p 85468
05/12/2023 49.80p 50.94p 45.10p 47.95p 86502
04/12/2023 49.80p 50.80p 45.90p 48.35p 154462
01/12/2023 50.00p 51.00p 45.10p 48.65p 141897
30/11/2023 49.90p 50.00p 45.10p 47.55p 39421
29/11/2023 49.00p 50.00p 45.10p 47.50p 84481
28/11/2023 47.10p 50.00p 44.30p 46.75p 261853
27/11/2023 48.50p 50.00p 46.80p 48.55p 155293
24/11/2023 48.80p 50.00p 44.60p 46.80p 23128
23/11/2023 46.00p 50.05p 46.45p 46.45p 34673
22/11/2023 46.00p 49.70p 43.60p 47.55p 102818
21/11/2023 46.00p 46.80p 43.60p 45.20p 146974
20/11/2023 46.00p 47.98p 43.70p 45.15p 96747
17/11/2023 46.00p 48.80p 44.87p 45.20p 205984
16/11/2023 46.00p 47.04p 43.60p 46.30p 62815
15/11/2023 48.20p 48.20p 45.05p 45.05p 298711
14/11/2023 46.00p 47.80p 43.25p 46.75p 352865
13/11/2023 45.90p 45.90p 43.49p 44.70p 42342
10/11/2023 45.90p 45.90p 43.00p 44.70p 96652
09/11/2023 47.00p 46.90p 44.26p 45.25p 126354
08/11/2023 47.00p 46.70p 44.00p 44.95p 70423
07/11/2023 47.00p 46.90p 44.38p 45.45p 40997
06/11/2023 47.00p 47.00p 43.31p 46.90p 25838
03/11/2023 46.00p 46.90p 44.09p 46.00p 130055
02/11/2023 43.80p 46.90p 43.30p 44.35p 206557
01/11/2023 43.30p 46.90p 43.20p 45.05p 107088
31/10/2023 44.10p 47.10p 44.00p 44.95p 173568
30/10/2023 48.00p 48.00p 43.40p 43.40p 86637
27/10/2023 47.00p 47.00p 45.73p 46.50p 49655
26/10/2023 47.00p 47.40p 42.62p 46.75p 385619
25/10/2023 47.80p 48.90p 47.40p 47.60p 86073
24/10/2023 50.80p 54.80p 46.49p 47.50p 210863
23/10/2023 52.00p 55.80p 50.80p 51.00p 110764
20/10/2023 53.80p 58.60p 51.20p 52.10p 219471
19/10/2023 54.00p 58.60p 54.00p 56.30p 68662
18/10/2023 54.00p 58.60p 53.80p 56.30p 56489
17/10/2023 54.80p 58.60p 54.00p 56.30p 77653
16/10/2023 55.00p 59.20p 54.83p 56.40p 80846
13/10/2023 58.00p 59.00p 55.20p 56.30p 89439
12/10/2023 58.00p 59.20p 55.20p 57.10p 61385
11/10/2023 59.00p 59.20p 55.20p 57.20p 202716
10/10/2023 56.40p 59.00p 55.80p 56.80p 174524
09/10/2023 56.40p 59.20p 54.00p 57.10p 698263
06/10/2023 59.00p 59.00p 55.41p 57.00p 198727
05/10/2023 58.40p 59.00p 54.20p 57.00p 65837
04/10/2023 58.00p 58.40p 53.60p 56.00p 79092
03/10/2023 58.00p 58.00p 53.60p 56.60p 72754
02/10/2023 56.60p 57.60p 53.40p 56.00p 91831
29/09/2023 55.80p 57.00p 52.60p 55.30p 241460
28/09/2023 57.00p 56.40p 53.92p 55.20p 172818
27/09/2023 57.00p 56.40p 52.80p 54.60p 108485
26/09/2023 57.00p 56.40p 52.40p 54.40p 72815
25/09/2023 57.00p 57.00p 52.20p 54.40p 145247
22/09/2023 55.00p 57.00p 52.20p 55.50p 148616
21/09/2023 55.00p 57.00p 53.00p 55.90p 200023
20/09/2023 55.00p 57.00p 53.37p 55.00p 120013
19/09/2023 54.00p 55.00p 52.91p 53.00p 115060
18/09/2023 53.20p 57.00p 52.40p 52.40p 72756
15/09/2023 53.60p 58.20p 53.23p 54.50p 152975
14/09/2023 58.20p 58.40p 53.60p 58.40p 54730
13/09/2023 54.40p 58.20p 54.24p 56.30p 64069
12/09/2023 54.40p 58.20p 54.40p 58.20p 125238
11/09/2023 58.40p 58.40p 54.40p 58.40p 58376
08/09/2023 58.40p 58.40p 54.40p 58.40p 48545
07/09/2023 58.40p 58.40p 54.44p 58.40p 28318
06/09/2023 58.40p 58.40p 54.40p 56.40p 35070
05/09/2023 57.00p 57.63p 54.40p 55.70p 175719
04/09/2023 58.00p 58.40p 56.20p 57.30p 187676
01/09/2023 58.00p 58.40p 56.20p 57.30p 115784
31/08/2023 58.00p 58.40p 56.00p 57.10p 57875
30/08/2023 58.00p 58.00p 56.15p 57.10p 106697
29/08/2023 55.00p 58.00p 54.40p 55.50p 84359
25/08/2023 56.20p 57.20p 54.40p 55.30p 102282
24/08/2023 56.20p 56.60p 53.80p 55.20p 151445
23/08/2023 56.20p 56.40p 55.02p 56.20p 62168
22/08/2023 57.20p 57.20p 53.80p 56.00p 61590
21/08/2023 55.00p 56.60p 53.80p 55.00p 85420
18/08/2023 56.60p 57.00p 53.80p 55.10p 49794
17/08/2023 56.60p 57.17p 53.80p 56.60p 68150
16/08/2023 55.20p 57.20p 54.81p 55.30p 97263
15/08/2023 55.60p 56.60p 53.80p 55.00p 82835
14/08/2023 53.80p 57.00p 53.80p 54.90p 225369
11/08/2023 53.80p 56.80p 53.80p 55.30p 76776
10/08/2023 55.00p 57.20p 53.80p 55.20p 187767
09/08/2023 57.20p 57.20p 54.71p 56.40p 134627
08/08/2023 55.00p 57.20p 53.80p 55.90p 173657
07/08/2023 50.60p 55.00p 49.90p 54.40p 296633
04/08/2023 50.60p 50.60p 49.10p 49.10p 122418
03/08/2023 50.20p 50.80p 48.00p 49.45p 84789
02/08/2023 50.00p 50.00p 48.70p 48.70p 119469
01/08/2023 50.00p 50.45p 47.50p 49.35p 165954
31/07/2023 49.70p 49.90p 47.50p 48.00p 155977
28/07/2023 50.60p 52.80p 46.90p 48.30p 560280
27/07/2023 53.00p 53.60p 51.00p 51.70p 83831
26/07/2023 52.00p 53.60p 51.40p 51.80p 166741
25/07/2023 52.20p 55.20p 51.40p 52.60p 153792
24/07/2023 55.80p 55.80p 53.00p 54.10p 82880
21/07/2023 53.80p 55.80p 52.40p 53.50p 211898
20/07/2023 53.00p 55.75p 52.48p 53.70p 191724
19/07/2023 53.00p 56.60p 53.00p 53.00p 221165
18/07/2023 56.00p 58.80p 52.21p 55.40p 595481
17/07/2023 60.00p 61.00p 56.88p 57.40p 197547
14/07/2023 61.00p 61.00p 57.00p 59.20p 22419
13/07/2023 61.00p 61.00p 57.60p 59.30p 43337
12/07/2023 61.00p 61.00p 57.04p 59.40p 29665
11/07/2023 61.00p 61.00p 56.00p 59.00p 101892
10/07/2023 56.80p 61.60p 56.40p 59.00p 59172
07/07/2023 57.40p 61.60p 57.40p 59.50p 91608
06/07/2023 60.60p 62.80p 57.00p 57.00p 132438
05/07/2023 62.60p 65.00p 61.83p 61.90p 25605
04/07/2023 62.60p 64.80p 61.60p 62.80p 176272
03/07/2023 63.00p 64.80p 61.80p 62.40p 119772
30/06/2023 63.00p 64.80p 61.80p 63.70p 57181
29/06/2023 63.40p 64.80p 61.40p 63.90p 108158
28/06/2023 65.20p 66.00p 62.80p 62.80p 90166
27/06/2023 66.00p 67.00p 63.20p 65.40p 138087
26/06/2023 71.00p 72.80p 63.04p 66.50p 268844
23/06/2023 72.80p 76.40p 71.22p 72.20p 91066
22/06/2023 73.40p 77.20p 73.00p 74.70p 102390
21/06/2023 73.60p 77.40p 73.40p 75.30p 140614
20/06/2023 74.60p 77.20p 73.60p 75.40p 268671
19/06/2023 77.20p 77.20p 74.40p 75.80p 95806
16/06/2023 75.00p 77.20p 74.16p 76.00p 66989
15/06/2023 74.00p 77.20p 74.00p 76.10p 70991
14/06/2023 74.00p 77.20p 73.35p 75.40p 114493
13/06/2023 73.60p 77.40p 73.20p 74.30p 80162
12/06/2023 78.60p 78.60p 73.40p 75.40p 169049
09/06/2023 78.00p 78.60p 74.00p 75.60p 264463
08/06/2023 77.40p 78.00p 74.44p 75.50p 173971
07/06/2023 76.00p 78.00p 74.00p 75.60p 207226
06/06/2023 73.00p 77.40p 73.00p 75.30p 192290
05/06/2023 74.60p 76.80p 72.60p 75.20p 398814
02/06/2023 68.60p 74.60p 66.40p 72.80p 355876
01/06/2023 64.60p 68.60p 64.48p 67.90p 295134
31/05/2023 63.00p 64.60p 62.00p 63.80p 138905
30/05/2023 63.00p 64.40p 60.20p 64.10p 163981
26/05/2023 60.40p 63.00p 59.00p 62.50p 432025
25/05/2023 60.00p 60.40p 57.20p 58.80p 153913
24/05/2023 59.00p 59.67p 58.19p 59.30p 81802
23/05/2023 59.00p 59.61p 56.69p 59.20p 99563
22/05/2023 55.80p 58.80p 55.80p 58.50p 173914
19/05/2023 58.60p 59.60p 57.40p 58.30p 172367
18/05/2023 57.20p 58.60p 56.00p 58.20p 80549
17/05/2023 56.80p 59.00p 56.80p 57.80p 67172
16/05/2023 57.40p 58.80p 56.00p 57.60p 129675
15/05/2023 59.00p 59.40p 56.00p 57.80p 242844
12/05/2023 58.00p 59.00p 56.40p 58.20p 148795
11/05/2023 56.20p 57.73p 55.60p 57.00p 138959
10/05/2023 52.00p 59.20p 51.40p 57.20p 994655
09/05/2023 51.00p 53.40p 50.00p 51.80p 346952
05/05/2023 46.90p 50.00p 46.11p 49.90p 220638
04/05/2023 46.90p 47.00p 45.90p 46.45p 160557
03/05/2023 47.40p 47.80p 45.40p 45.90p 288956
02/05/2023 46.50p 47.80p 45.90p 47.00p 285281
28/04/2023 47.30p 48.00p 46.11p 46.75p 158754
27/04/2023 48.00p 49.90p 47.20p 47.60p 113191
26/04/2023 48.60p 49.90p 48.00p 48.25p 88057
25/04/2023 50.00p 50.60p 48.50p 49.80p 253629
24/04/2023 50.00p 50.60p 48.00p 50.00p 193100
21/04/2023 51.20p 51.27p 45.30p 48.40p 716908
20/04/2023 54.80p 56.00p 51.61p 51.80p 245317
19/04/2023 56.60p 58.00p 54.60p 55.30p 170648
18/04/2023 57.40p 58.00p 56.11p 56.40p 91358

*Close Price adjusted for both dividends and splits