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
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
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

*Close Price adjusted for both dividends and splits