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
17/10/2022 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
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

*Close Price adjusted for both dividends and splits