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
04/07/2022 92.50p 93.00p 90.40p 90.40p 278532
01/07/2022 93.50p 93.50p 92.50p 92.50p 155711
30/06/2022 94.30p 94.51p 92.90p 93.20p 338537
29/06/2022 94.70p 95.12p 94.30p 94.50p 119122
28/06/2022 95.00p 95.60p 94.40p 94.95p 105900
27/06/2022 95.10p 95.70p 94.40p 94.70p 82173
24/06/2022 94.20p 95.80p 93.40p 95.80p 439485
23/06/2022 95.00p 95.23p 94.20p 95.10p 107116
22/06/2022 95.00p 95.00p 94.40p 94.70p 146696
21/06/2022 94.80p 96.00p 94.80p 94.90p 117746
20/06/2022 95.50p 95.50p 94.80p 95.15p 58937
17/06/2022 95.40p 95.40p 94.80p 94.80p 30652
16/06/2022 95.50p 95.83p 94.80p 95.15p 156617
15/06/2022 95.00p 95.50p 94.70p 95.10p 53526
14/06/2022 95.00p 95.50p 94.30p 94.60p 82492
13/06/2022 95.00p 95.40p 94.40p 94.95p 355975
10/06/2022 94.40p 95.40p 94.40p 94.50p 170860
09/06/2022 96.20p 96.40p 94.10p 94.80p 283148
08/06/2022 96.20p 96.20p 95.40p 95.70p 70348
07/06/2022 96.10p 96.60p 95.46p 95.70p 90400
06/06/2022 95.80p 96.70p 95.21p 96.30p 295684
01/06/2022 95.90p 95.90p 95.40p 95.80p 130015
31/05/2022 95.00p 95.80p 94.70p 95.00p 236901
30/05/2022 95.00p 95.00p 94.60p 94.60p 93718
27/05/2022 95.00p 95.00p 94.10p 94.30p 72990
26/05/2022 94.00p 94.90p 94.00p 94.90p 199505
25/05/2022 94.40p 94.80p 93.80p 94.00p 168869
24/05/2022 93.80p 94.70p 93.50p 94.35p 66440
23/05/2022 93.20p 94.60p 93.00p 94.60p 271419
20/05/2022 93.50p 93.60p 92.94p 93.60p 134785
19/05/2022 92.30p 93.70p 91.50p 93.70p 1580125
18/05/2022 93.70p 94.40p 92.30p 92.30p 265224
17/05/2022 95.00p 96.10p 93.50p 93.80p 232865
16/05/2022 94.60p 95.90p 94.10p 95.00p 264630
13/05/2022 95.00p 95.90p 94.00p 94.00p 132671
12/05/2022 95.10p 96.90p 94.00p 94.00p 261199
11/05/2022 96.00p 97.40p 95.00p 95.00p 154267
10/05/2022 95.80p 97.00p 95.01p 95.20p 113331
09/05/2022 97.00p 99.00p 95.00p 95.00p 524903
06/05/2022 97.50p 99.30p 96.70p 98.00p 245265
05/05/2022 98.10p 99.00p 97.40p 97.40p 79734
04/05/2022 98.70p 99.90p 97.60p 98.00p 279728
03/05/2022 98.00p 99.88p 97.64p 99.50p 170927
29/04/2022 98.30p 99.90p 98.00p 98.00p 50768
28/04/2022 98.10p 99.80p 96.20p 99.60p 947966
27/04/2022 98.00p 99.50p 97.60p 99.50p 724201
26/04/2022 97.90p 99.10p 97.20p 97.70p 235593
25/04/2022 100.40p 100.40p 97.80p 98.90p 315005
22/04/2022 100.80p 100.80p 99.00p 100.20p 220202
21/04/2022 100.20p 100.60p 99.90p 99.90p 191013
20/04/2022 100.00p 100.80p 99.60p 100.60p 143955
19/04/2022 100.80p 101.00p 100.00p 100.60p 253201
18/04/2022 100.00p 101.00p 100.00p 100.50p 41734
15/04/2022 100.00p 101.00p 100.00p 100.50p 41734
14/04/2022 100.00p 101.00p 100.00p 100.50p 41734
13/04/2022 100.00p 101.00p 100.00p 100.80p 148557
12/04/2022 100.80p 101.00p 100.11p 101.00p 764804
11/04/2022 101.20p 102.00p 98.40p 100.80p 1123059
08/04/2022 101.80p 102.60p 99.80p 100.00p 2790241
07/04/2022 102.00p 102.62p 101.00p 101.40p 412826
06/04/2022 104.20p 104.20p 101.78p 102.80p 304171
05/04/2022 103.60p 104.00p 102.00p 103.60p 521322
04/04/2022 104.80p 105.00p 103.30p 103.60p 705103
01/04/2022 109.40p 110.00p 107.80p 109.00p 312836
31/03/2022 108.60p 109.40p 107.40p 108.80p 201824
30/03/2022 108.60p 108.60p 107.49p 108.60p 157541
29/03/2022 107.60p 108.80p 107.05p 108.60p 179447
28/03/2022 105.40p 107.60p 104.40p 107.40p 444624
25/03/2022 104.20p 105.20p 103.73p 105.20p 239056
24/03/2022 103.60p 104.20p 102.72p 104.20p 191093
23/03/2022 103.00p 103.60p 102.49p 103.60p 124692
22/03/2022 103.00p 103.00p 102.30p 103.00p 138282
21/03/2022 101.20p 103.00p 101.20p 103.00p 124316
18/03/2022 102.20p 103.00p 100.80p 101.90p 96918
17/03/2022 102.20p 102.20p 100.77p 101.50p 63943
16/03/2022 101.80p 102.20p 101.06p 102.00p 106776
15/03/2022 102.40p 102.60p 101.00p 101.60p 50956
14/03/2022 102.40p 102.60p 101.20p 101.80p 66305
11/03/2022 102.60p 102.60p 101.20p 102.00p 30753
10/03/2022 102.60p 102.60p 101.20p 102.60p 57866
09/03/2022 101.20p 103.00p 99.17p 101.90p 438789
08/03/2022 101.00p 101.00p 99.06p 99.95p 157506
07/03/2022 100.80p 101.68p 99.00p 100.00p 191274
04/03/2022 101.00p 102.20p 100.80p 100.80p 163740
03/03/2022 102.40p 102.40p 101.60p 101.60p 103066
02/03/2022 102.40p 102.40p 101.40p 102.40p 126093
01/03/2022 101.60p 102.40p 101.40p 101.60p 125600
28/02/2022 100.20p 102.40p 100.00p 102.40p 295549
25/02/2022 100.00p 101.40p 99.90p 100.80p 195370
24/02/2022 101.00p 101.06p 98.00p 98.10p 569439
23/02/2022 101.20p 102.27p 101.20p 101.20p 62751
22/02/2022 101.20p 102.40p 101.00p 101.00p 125502
21/02/2022 102.60p 102.71p 101.40p 102.60p 151770
18/02/2022 101.60p 102.80p 101.60p 102.80p 63146
17/02/2022 101.80p 102.80p 101.65p 102.80p 224438
16/02/2022 102.80p 102.80p 101.27p 102.80p 151800
15/02/2022 102.00p 102.80p 101.08p 102.20p 188192
14/02/2022 101.80p 102.60p 101.20p 101.60p 142614
11/02/2022 102.80p 102.80p 101.78p 101.80p 64885
10/02/2022 103.00p 103.00p 101.40p 103.00p 133022
09/02/2022 102.40p 103.00p 101.55p 101.90p 116701
08/02/2022 102.40p 103.00p 101.60p 102.00p 297426
07/02/2022 104.00p 104.00p 102.20p 102.20p 89310
04/02/2022 102.80p 103.27p 102.00p 102.00p 96289
03/02/2022 102.20p 103.71p 102.15p 102.80p 108450
02/02/2022 103.20p 103.80p 102.00p 103.80p 165318
01/02/2022 104.00p 103.70p 102.62p 103.50p 183440
31/01/2022 104.00p 104.00p 102.62p 104.00p 110847
28/01/2022 104.00p 104.00p 102.47p 103.60p 249503
27/01/2022 102.40p 104.00p 102.20p 102.80p 166861
26/01/2022 103.00p 104.20p 102.40p 104.20p 72969
25/01/2022 103.40p 104.28p 102.20p 103.00p 284192
24/01/2022 107.60p 108.00p 102.02p 102.40p 893707
21/01/2022 108.00p 109.20p 107.62p 108.00p 157522
20/01/2022 109.80p 110.00p 108.60p 110.00p 105251
19/01/2022 108.60p 109.13p 108.00p 108.60p 314747
18/01/2022 111.60p 111.60p 108.07p 108.40p 447765
17/01/2022 111.80p 113.00p 111.20p 111.40p 143848
14/01/2022 111.40p 111.80p 111.00p 111.60p 233471
13/01/2022 117.00p 117.04p 111.00p 111.40p 742184
12/01/2022 117.80p 117.80p 117.20p 117.20p 193612
10/01/2022 117.40p 117.60p 117.00p 117.00p 117736
07/01/2022 118.80p 118.98p 117.00p 117.00p 124121
06/01/2022 119.00p 120.40p 118.00p 118.00p 292192
05/01/2022 119.20p 120.62p 119.20p 119.90p 93592
04/01/2022 120.00p 120.80p 119.25p 120.20p 294166
31/12/2021 119.00p 120.00p 119.00p 119.50p 171471
30/12/2021 119.60p 119.40p 118.80p 119.10p 66936
29/12/2021 119.60p 119.80p 119.00p 119.80p 151282
24/12/2021 119.00p 119.60p 117.69p 119.10p 51924
23/12/2021 117.20p 119.80p 116.87p 117.80p 333177
22/12/2021 117.00p 118.00p 115.69p 117.00p 43887
21/12/2021 116.00p 116.80p 115.00p 116.60p 169204
20/12/2021 116.00p 117.63p 115.65p 116.60p 149443
17/12/2021 117.00p 118.00p 116.70p 117.80p 306436
16/12/2021 116.20p 117.80p 115.80p 117.40p 164924
15/12/2021 116.00p 117.00p 116.00p 117.00p 122995
14/12/2021 117.00p 117.44p 116.00p 116.00p 357432
13/12/2021 117.60p 118.00p 116.87p 117.20p 341076
10/12/2021 117.20p 117.40p 116.49p 116.80p 162493
09/12/2021 116.20p 117.13p 115.76p 116.60p 336973
08/12/2021 116.80p 117.53p 115.20p 116.40p 403920
07/12/2021 117.20p 117.40p 116.80p 117.20p 344904
06/12/2021 117.60p 117.60p 116.20p 116.60p 534700
03/12/2021 117.00p 117.80p 116.00p 117.00p 452020
02/12/2021 116.60p 117.00p 115.60p 117.00p 217985
01/12/2021 115.80p 117.40p 115.60p 117.00p 304350
30/11/2021 114.60p 116.00p 114.04p 115.40p 287850
29/11/2021 113.80p 114.60p 113.07p 114.20p 278480
26/11/2021 116.60p 117.42p 113.00p 113.00p 858124
25/11/2021 116.60p 117.60p 116.00p 116.00p 157817
24/11/2021 116.40p 117.43p 116.00p 116.00p 179079
23/11/2021 117.60p 118.50p 116.40p 116.40p 356942
22/11/2021 119.00p 119.00p 117.80p 118.00p 364984
19/11/2021 119.00p 120.10p 117.60p 117.60p 397299
18/11/2021 120.00p 120.60p 118.20p 118.20p 508901
17/11/2021 120.20p 121.00p 119.80p 119.80p 429923
16/11/2021 121.00p 121.00p 120.13p 120.80p 220722
15/11/2021 120.80p 121.00p 120.20p 120.80p 393898
12/11/2021 120.00p 120.80p 120.00p 120.20p 318700
11/11/2021 120.40p 120.78p 120.20p 120.20p 218310
10/11/2021 120.00p 121.00p 120.00p 120.20p 293982
09/11/2021 120.00p 121.00p 119.03p 120.20p 256460
08/11/2021 116.40p 120.00p 116.40p 120.00p 773073
05/11/2021 119.00p 119.00p 117.00p 118.20p 355499
04/11/2021 121.00p 121.70p 116.12p 118.00p 612803
03/11/2021 123.20p 125.00p 120.00p 120.00p 831844
02/11/2021 121.80p 127.00p 120.20p 123.00p 1553790
01/11/2021 117.40p 121.20p 117.00p 121.20p 1209523
29/10/2021 116.40p 117.60p 115.78p 117.00p 313408
28/10/2021 117.40p 117.40p 115.60p 115.60p 369806
27/10/2021 117.20p 117.40p 115.78p 116.20p 231852
26/10/2021 114.00p 116.99p 113.40p 116.00p 490102
25/10/2021 113.20p 115.00p 112.79p 113.20p 395158
22/10/2021 113.60p 115.65p 112.80p 114.40p 314518
21/10/2021 115.00p 117.56p 113.60p 114.00p 470676
20/10/2021 111.60p 115.00p 110.60p 114.40p 532653
19/10/2021 114.40p 114.40p 110.80p 112.00p 311584
18/10/2021 109.80p 113.73p 107.94p 112.00p 810938
15/10/2021 108.40p 109.20p 106.20p 109.00p 202906
14/10/2021 108.00p 109.20p 105.80p 108.20p 313676
13/10/2021 107.00p 107.52p 106.00p 107.20p 165661
12/10/2021 103.80p 107.40p 102.16p 107.00p 349185
11/10/2021 105.00p 105.00p 102.15p 103.50p 150017
08/10/2021 100.40p 104.98p 99.77p 104.00p 230806
07/10/2021 100.20p 101.00p 100.20p 100.40p 93726
06/10/2021 100.20p 101.00p 99.64p 101.00p 244449
05/10/2021 100.80p 101.00p 100.07p 100.60p 393783
04/10/2021 100.20p 101.76p 99.20p 100.00p 1305210
01/10/2021 106.80p 106.80p 100.03p 102.00p 536403
30/09/2021 105.40p 107.00p 104.02p 107.00p 305677
29/09/2021 107.60p 108.75p 105.20p 105.20p 303935
28/09/2021 111.00p 111.80p 107.20p 108.00p 212363
27/09/2021 109.60p 112.00p 109.00p 110.60p 239227
24/09/2021 110.00p 111.76p 109.71p 110.40p 209528
23/09/2021 109.80p 109.80p 108.63p 109.80p 115977
22/09/2021 109.40p 109.60p 108.23p 109.00p 276582
21/09/2021 109.40p 110.74p 108.20p 108.20p 242591
20/09/2021 109.20p 111.00p 108.40p 108.80p 241662
17/09/2021 110.00p 110.00p 108.34p 108.80p 239238

*Close Price adjusted for both dividends and splits