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
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
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

*Close Price adjusted for both dividends and splits