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
16/09/2021 109.20p 111.00p 108.40p 110.00p 352683
15/09/2021 112.00p 112.78p 108.23p 109.40p 509875
14/09/2021 113.00p 113.20p 111.00p 112.40p 354532
13/09/2021 113.00p 114.00p 111.20p 112.20p 562139
10/09/2021 115.00p 115.50p 113.00p 114.00p 231578
09/09/2021 116.00p 116.00p 114.50p 114.50p 574024
08/09/2021 115.50p 116.40p 114.91p 115.50p 340676
07/09/2021 114.00p 117.81p 113.00p 115.50p 736233
06/09/2021 113.00p 114.50p 112.43p 114.00p 517063
03/09/2021 113.00p 113.50p 111.04p 112.25p 388904
02/09/2021 113.00p 114.00p 111.28p 112.25p 332450
01/09/2021 113.00p 114.00p 111.00p 112.25p 763304
31/08/2021 114.00p 115.00p 111.50p 111.50p 1168734
27/08/2021 110.00p 115.00p 108.02p 112.75p 1573935
26/08/2021 105.50p 110.00p 105.00p 109.00p 1082130
25/08/2021 104.00p 106.00p 103.00p 105.50p 394122
23/08/2021 103.00p 104.75p 101.54p 102.50p 188008
20/08/2021 103.00p 103.00p 101.04p 101.50p 301513
19/08/2021 101.50p 102.50p 100.54p 101.75p 223954
17/08/2021 101.00p 102.00p 99.65p 100.50p 489942
16/08/2021 101.00p 101.50p 99.63p 100.55p 163429
13/08/2021 101.50p 101.50p 99.60p 100.00p 277268
12/08/2021 101.00p 101.00p 99.60p 100.40p 295159
11/08/2021 102.00p 102.00p 99.46p 100.50p 755658
10/08/2021 100.00p 101.00p 99.80p 100.15p 763748
09/08/2021 102.00p 102.00p 99.00p 100.00p 426076
06/08/2021 102.00p 102.00p 100.00p 100.50p 229230
05/08/2021 102.00p 102.00p 99.75p 100.25p 452037
04/08/2021 102.00p 102.00p 99.60p 100.00p 606404
03/08/2021 100.90p 102.00p 99.50p 100.00p 589898
02/08/2021 101.98p 101.98p 99.68p 100.00p 806997
30/07/2021 102.00p 102.00p 99.18p 100.00p 997938

*Close Price adjusted for both dividends and splits