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
17/04/2023 58.00p 58.80p 57.60p 57.80p 315561
14/04/2023 58.20p 59.00p 57.20p 58.40p 358133
13/04/2023 57.60p 58.80p 56.80p 58.20p 108911
12/04/2023 55.60p 58.40p 55.60p 57.70p 308391
11/04/2023 51.80p 57.80p 51.00p 56.30p 439463
06/04/2023 51.00p 51.00p 50.21p 50.70p 350305
05/04/2023 51.00p 51.00p 50.20p 50.60p 208680
04/04/2023 49.90p 51.00p 48.10p 50.40p 514551
03/04/2023 49.60p 49.98p 46.60p 48.00p 446933
31/03/2023 49.60p 49.60p 46.50p 47.23p 404402
30/03/2023 47.40p 49.95p 45.25p 47.73p 637602
29/03/2023 41.50p 50.00p 41.08p 45.90p 1287303
28/03/2023 45.15p 47.95p 38.55p 40.80p 1139331
27/03/2023 50.40p 52.90p 45.47p 46.70p 523146
24/03/2023 52.40p 54.00p 50.40p 51.00p 382005
23/03/2023 52.40p 55.49p 51.50p 52.70p 393880
22/03/2023 52.70p 55.90p 52.50p 54.30p 174281
21/03/2023 55.10p 56.00p 52.60p 54.50p 414246
20/03/2023 55.00p 56.00p 53.09p 55.35p 284245
17/03/2023 54.40p 54.90p 52.10p 54.75p 258711
16/03/2023 52.10p 54.40p 52.00p 53.25p 106323
15/03/2023 53.10p 54.40p 50.44p 53.65p 308358
14/03/2023 51.50p 54.00p 50.66p 53.30p 334630
13/03/2023 57.40p 58.00p 51.00p 53.00p 441635
10/03/2023 59.10p 59.50p 57.32p 58.00p 313353
09/03/2023 62.40p 62.40p 59.60p 60.50p 373897
08/03/2023 63.50p 64.22p 61.12p 61.95p 359354
07/03/2023 63.00p 66.90p 63.00p 64.50p 472891
06/03/2023 63.50p 63.50p 62.50p 62.75p 284482
03/03/2023 64.00p 65.00p 62.56p 63.25p 254602
02/03/2023 66.40p 66.40p 63.06p 63.50p 482461
01/03/2023 66.00p 67.00p 65.50p 65.50p 384111
28/02/2023 69.00p 69.00p 66.00p 67.00p 376926
27/02/2023 70.30p 70.89p 68.10p 68.55p 538697
24/02/2023 71.00p 72.50p 70.20p 70.60p 318422
23/02/2023 73.00p 73.00p 71.00p 72.00p 148186
22/02/2023 72.20p 72.70p 70.78p 72.00p 260427
21/02/2023 73.00p 73.00p 72.20p 72.35p 59370
20/02/2023 73.90p 74.00p 72.50p 72.75p 201323
17/02/2023 73.00p 74.00p 72.50p 73.25p 90334
16/02/2023 73.30p 74.00p 72.50p 73.50p 281289
15/02/2023 74.50p 77.00p 73.30p 74.00p 169059
14/02/2023 75.00p 77.00p 74.40p 75.20p 229284
13/02/2023 75.70p 76.00p 75.00p 75.80p 110017
10/02/2023 77.50p 79.00p 75.50p 75.50p 281644
09/02/2023 78.00p 79.00p 76.30p 78.35p 184448
08/02/2023 77.40p 78.00p 76.50p 77.40p 348264
07/02/2023 77.00p 77.12p 75.30p 77.00p 168134
06/02/2023 75.60p 77.00p 75.50p 76.35p 32624
03/02/2023 75.00p 77.00p 74.10p 76.25p 242431
02/02/2023 76.90p 77.00p 74.00p 76.00p 89487
01/02/2023 73.50p 76.90p 73.06p 75.30p 197092
31/01/2023 75.30p 77.00p 72.90p 73.05p 218302
30/01/2023 77.40p 77.40p 75.10p 76.10p 86932
27/01/2023 77.00p 77.00p 74.09p 76.20p 91152
26/01/2023 75.10p 77.00p 73.22p 75.45p 206870
25/01/2023 73.00p 74.90p 72.01p 74.20p 39861
24/01/2023 74.90p 74.90p 70.44p 72.80p 67011
23/01/2023 72.90p 73.00p 71.00p 72.00p 176213
20/01/2023 75.10p 75.10p 71.20p 72.20p 87747
19/01/2023 73.00p 75.10p 71.75p 73.60p 68253
18/01/2023 73.50p 74.70p 72.10p 73.30p 153064
17/01/2023 74.00p 74.00p 72.70p 73.10p 201028
16/01/2023 74.00p 75.00p 72.84p 73.40p 193513
13/01/2023 75.80p 78.20p 74.01p 74.50p 345023
12/01/2023 78.00p 78.89p 75.70p 76.35p 316447
11/01/2023 79.00p 80.00p 78.00p 79.00p 100363
10/01/2023 79.60p 82.20p 79.00p 79.50p 95139
09/01/2023 79.60p 81.70p 78.72p 80.15p 65398
06/01/2023 81.00p 81.10p 78.20p 79.65p 48836
05/01/2023 79.00p 81.10p 78.03p 79.65p 96186
04/01/2023 78.00p 78.91p 78.00p 78.50p 84689
03/01/2023 79.10p 81.00p 78.00p 78.50p 159491
30/12/2022 80.00p 82.30p 79.04p 79.30p 55659
29/12/2022 80.50p 82.40p 80.01p 80.70p 67488
28/12/2022 81.50p 83.20p 80.20p 81.75p 39614
23/12/2022 80.00p 82.36p 80.49p 81.35p 17764
22/12/2022 80.00p 82.37p 80.44p 81.40p 55806
21/12/2022 80.00p 82.60p 79.31p 81.40p 257899
20/12/2022 82.00p 83.00p 79.00p 80.30p 225128
19/12/2022 82.90p 83.31p 82.00p 82.50p 195355
16/12/2022 83.00p 84.31p 82.90p 83.20p 25692
15/12/2022 85.40p 85.90p 82.98p 84.00p 62828
14/12/2022 84.30p 86.60p 83.00p 84.65p 145762
13/12/2022 86.00p 86.50p 84.29p 85.35p 25546
12/12/2022 86.00p 86.50p 84.64p 85.30p 112283
09/12/2022 84.80p 86.50p 84.40p 84.95p 74628
08/12/2022 85.00p 86.50p 85.00p 85.80p 33204
07/12/2022 84.40p 85.85p 84.22p 85.50p 65598
06/12/2022 85.00p 85.42p 84.20p 84.70p 151530
05/12/2022 85.00p 85.71p 84.40p 84.80p 111653
02/12/2022 84.40p 85.47p 84.40p 85.20p 27313
01/12/2022 84.40p 86.00p 84.40p 85.20p 37251
30/11/2022 85.00p 86.57p 82.20p 82.20p 224116
29/11/2022 85.40p 85.83p 84.40p 84.70p 145983
28/11/2022 85.50p 86.00p 85.00p 85.50p 58225
25/11/2022 85.50p 86.10p 85.50p 85.50p 86542
24/11/2022 85.50p 86.50p 85.50p 85.75p 63203
23/11/2022 85.50p 86.50p 85.00p 85.55p 43558
22/11/2022 86.50p 86.50p 85.50p 85.95p 29747
21/11/2022 84.50p 86.40p 84.50p 85.95p 92634
18/11/2022 84.80p 85.50p 84.80p 84.80p 37103
17/11/2022 85.40p 85.50p 84.80p 85.40p 33888
16/11/2022 85.00p 86.41p 84.50p 84.80p 122557
15/11/2022 84.90p 85.50p 84.50p 85.10p 54660
14/11/2022 84.50p 85.00p 84.00p 84.75p 109122
11/11/2022 84.50p 85.00p 84.00p 85.00p 70476
10/11/2022 84.00p 85.50p 83.70p 84.95p 78955
09/11/2022 83.70p 84.90p 83.40p 83.50p 130865
08/11/2022 84.00p 85.00p 83.70p 84.35p 74295
07/11/2022 84.90p 84.90p 83.70p 83.70p 53025
04/11/2022 84.50p 85.40p 83.51p 84.30p 100356
03/11/2022 83.70p 85.40p 83.70p 84.50p 35010
02/11/2022 84.00p 84.20p 83.22p 84.20p 69974
01/11/2022 83.80p 84.00p 83.24p 83.60p 35852
31/10/2022 83.80p 85.40p 83.40p 83.40p 233206
28/10/2022 84.10p 85.50p 84.10p 84.80p 62160
27/10/2022 84.10p 85.50p 84.01p 84.80p 15787
26/10/2022 84.10p 85.50p 83.80p 84.85p 94266
25/10/2022 82.50p 85.50p 82.50p 84.80p 314068
24/10/2022 82.80p 84.00p 82.80p 83.20p 69509
21/10/2022 82.80p 83.80p 82.50p 83.30p 114829
20/10/2022 84.00p 84.00p 82.84p 83.15p 49280
19/10/2022 83.50p 85.00p 82.86p 83.40p 221595
18/10/2022 83.50p 84.94p 83.50p 84.25p 73689
17/10/2022 83.90p 85.02p 83.50p 84.70p 88681
14/10/2022 86.00p 86.00p 83.80p 84.90p 32040
13/10/2022 84.70p 86.00p 83.56p 84.85p 75179
12/10/2022 85.10p 88.00p 83.80p 83.90p 263196
11/10/2022 86.20p 87.90p 85.00p 85.10p 241786
10/10/2022 85.50p 86.95p 85.62p 86.95p 15854
07/10/2022 85.50p 87.90p 84.40p 86.70p 42634
06/10/2022 87.90p 87.90p 85.21p 86.60p 38584
05/10/2022 87.90p 87.90p 85.00p 86.50p 75166
04/10/2022 87.80p 87.80p 84.40p 86.45p 43121
03/10/2022 86.70p 86.70p 84.42p 85.55p 89361
30/09/2022 85.00p 86.70p 85.00p 86.50p 214101
29/09/2022 85.50p 86.61p 83.19p 84.30p 246092
28/09/2022 91.50p 91.70p 85.30p 86.50p 572224
27/09/2022 93.00p 94.50p 90.87p 91.00p 431952
26/09/2022 94.00p 94.00p 92.00p 93.00p 384130
23/09/2022 94.00p 94.55p 93.50p 93.75p 493723
22/09/2022 93.50p 94.00p 92.80p 93.80p 261150
21/09/2022 93.00p 93.50p 92.53p 93.00p 196045
20/09/2022 93.00p 93.50p 92.22p 92.70p 66776
19/09/2022 92.70p 93.00p 91.83p 92.70p 251474
16/09/2022 92.70p 93.00p 91.83p 92.70p 251474
15/09/2022 92.40p 92.50p 91.20p 92.05p 221364
14/09/2022 91.40p 92.40p 91.40p 91.40p 27450
13/09/2022 91.80p 92.30p 91.41p 91.95p 27842
12/09/2022 92.00p 92.40p 91.40p 92.00p 60831
09/09/2022 90.90p 92.00p 90.67p 91.70p 173612
08/09/2022 90.60p 91.00p 90.60p 90.80p 81213
07/09/2022 90.90p 91.00p 90.00p 90.75p 517660
06/09/2022 90.70p 91.38p 90.70p 90.85p 52555
05/09/2022 91.00p 91.50p 90.70p 91.10p 98737
02/09/2022 91.50p 92.60p 90.50p 91.25p 121023
01/09/2022 92.00p 92.70p 91.00p 91.00p 170937
31/08/2022 92.30p 92.70p 91.80p 92.15p 71456
30/08/2022 92.30p 92.70p 92.30p 92.50p 132580
29/08/2022 92.70p 92.70p 92.07p 92.70p 96120
26/08/2022 92.70p 92.70p 92.07p 92.70p 96120
25/08/2022 93.00p 93.00p 92.10p 92.70p 128898
24/08/2022 93.10p 93.20p 92.00p 92.50p 116225
23/08/2022 93.10p 93.30p 92.40p 92.80p 72909
22/08/2022 93.00p 93.30p 92.70p 93.30p 117334
19/08/2022 93.30p 93.30p 93.10p 93.20p 20166
18/08/2022 93.10p 93.30p 93.10p 93.20p 106389
17/08/2022 92.80p 93.20p 92.42p 93.10p 137881
16/08/2022 92.60p 93.00p 92.23p 92.65p 218835
15/08/2022 92.60p 92.60p 92.00p 92.35p 133730
12/08/2022 92.00p 92.60p 92.00p 92.25p 187721
11/08/2022 92.50p 92.54p 92.12p 92.40p 30105
10/08/2022 92.00p 92.50p 91.70p 92.30p 105945
09/08/2022 92.00p 92.40p 91.62p 92.10p 99152
08/08/2022 91.70p 91.96p 91.30p 91.60p 221005
05/08/2022 91.30p 92.00p 91.20p 91.65p 123746
04/08/2022 90.00p 90.80p 89.50p 90.10p 232334
03/08/2022 90.00p 91.07p 89.80p 90.35p 37301
02/08/2022 91.00p 91.00p 90.00p 90.45p 30541
01/08/2022 91.00p 91.00p 89.80p 90.40p 23601
29/07/2022 90.30p 91.20p 90.00p 90.60p 109435
28/07/2022 91.00p 91.30p 90.00p 90.75p 77720
27/07/2022 89.50p 90.90p 89.50p 90.40p 220567
26/07/2022 89.50p 90.00p 89.00p 89.60p 23792
25/07/2022 89.50p 90.00p 89.00p 89.80p 96976
22/07/2022 88.50p 90.00p 88.00p 89.50p 159585
21/07/2022 87.00p 88.30p 86.00p 87.20p 331604
20/07/2022 85.00p 87.40p 85.00p 85.80p 114218
19/07/2022 85.30p 88.70p 84.80p 85.35p 131975
18/07/2022 86.00p 85.70p 84.90p 85.10p 164554
15/07/2022 86.00p 87.00p 84.90p 85.20p 156022
14/07/2022 88.50p 88.53p 86.00p 86.50p 382087
13/07/2022 89.00p 89.47p 88.70p 88.70p 45669
12/07/2022 89.00p 89.00p 88.50p 88.50p 36984
11/07/2022 88.90p 90.15p 88.51p 88.75p 178554
08/07/2022 90.50p 89.50p 88.90p 89.05p 44295
07/07/2022 90.50p 91.70p 89.00p 89.25p 379324
06/07/2022 90.50p 91.22p 90.00p 90.95p 76487
05/07/2022 90.10p 90.50p 90.00p 90.00p 109622

*Close Price adjusted for both dividends and splits