Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hydrogen Group

Date Open High Low Close* Volume
16/10/2020 42.50p 49.85p 36.00p 42.50p 3980
15/10/2020 38.00p 49.85p 27.00p 40.00p 217478
14/10/2020 38.00p 38.00p 34.00p 36.00p 3500
13/10/2020 38.00p 41.92p 38.00p 38.00p 348
12/10/2020 38.00p 41.92p 34.00p 38.00p 1162
09/10/2020 38.00p 38.00p 35.00p 38.00p 5730
08/10/2020 38.00p 41.80p 35.00p 38.00p 26482
07/10/2020 38.00p 41.80p 35.00p 38.00p 12163
06/10/2020 38.00p 41.80p 35.00p 38.00p 14738
05/10/2020 38.00p 41.80p 35.50p 38.00p 7943
02/10/2020 38.00p 41.80p 35.50p 38.00p 6021
01/10/2020 38.00p 41.40p 35.50p 38.00p 2727
30/09/2020 46.00p 46.60p 38.00p 38.00p 45298
29/09/2020 41.00p 46.00p 40.00p 46.00p 84127
28/09/2020 42.00p 43.00p 39.00p 41.00p 38877
25/09/2020 41.50p 42.01p 40.30p 42.00p 97289
24/09/2020 39.00p 43.21p 39.00p 41.50p 91030
23/09/2020 39.00p 39.15p 39.00p 39.00p 1390672
22/09/2020 39.00p 39.10p 39.00p 39.00p 9629
21/09/2020 39.00p 39.90p 38.90p 39.00p 5710
18/09/2020 39.00p 39.90p 39.00p 39.00p 11818
17/09/2020 39.00p 39.90p 38.00p 39.00p 29736
16/09/2020 39.00p 39.90p 39.00p 39.00p 1820
15/09/2020 39.00p 39.90p 38.95p 39.00p 1316
14/09/2020 39.00p 39.90p 39.00p 39.00p 3637
11/09/2020 39.00p 40.00p 38.95p 39.00p 40877
10/09/2020 39.00p 40.00p 38.75p 39.00p 78027
09/09/2020 38.50p 39.00p 38.30p 39.00p 54532
08/09/2020 36.50p 38.90p 35.21p 38.50p 445750
07/09/2020 28.00p 30.00p 26.04p 28.00p 20238
04/09/2020 28.00p 28.20p 28.00p 28.00p 20000
03/09/2020 28.00p 28.40p 26.10p 28.00p 11104
02/09/2020 27.00p 29.12p 26.00p 28.00p 62439
01/09/2020 26.00p 28.04p 26.00p 27.00p 4229
31/08/2020 26.50p 28.00p 25.02p 26.00p 81434
28/08/2020 26.50p 28.00p 25.02p 26.00p 81434
27/08/2020 23.50p 27.97p 23.30p 26.50p 117123
26/08/2020 28.50p 30.00p 23.40p 23.50p 40238
25/08/2020 29.50p 31.80p 26.00p 28.50p 31103
24/08/2020 29.50p 29.50p 27.00p 29.50p 1131
21/08/2020 29.50p 29.50p 27.00p 29.50p 7196
20/08/2020 29.50p 31.00p 27.10p 29.50p 7525
19/08/2020 29.50p 29.50p 29.50p 29.50p 800
18/08/2020 29.50p 29.50p 29.50p 29.50p 10000
17/08/2020 30.00p 30.00p 27.00p 29.50p 8266
14/08/2020 29.50p 32.00p 27.00p 30.00p 31483
13/08/2020 29.50p 30.00p 29.50p 29.50p 1416
12/08/2020 30.50p 30.50p 27.00p 29.50p 16135
11/08/2020 30.50p 31.70p 28.05p 30.50p 18600
10/08/2020 30.50p 31.75p 30.50p 30.50p 3000
07/08/2020 30.50p 31.80p 28.50p 30.50p 22289
06/08/2020 30.50p 30.50p 28.90p 30.50p 7567
05/08/2020 30.50p 32.28p 28.00p 30.50p 7139
04/08/2020 30.50p 32.95p 28.00p 30.50p 15612
03/08/2020 30.50p 32.95p 28.90p 30.50p 42538
31/07/2020 30.50p 30.50p 28.85p 30.50p 1042
30/07/2020 30.50p 30.50p 28.85p 30.50p 1326
29/07/2020 30.50p 32.50p 30.50p 30.50p 19040
28/07/2020 30.50p 32.50p 28.00p 30.50p 16982
27/07/2020 30.50p 32.50p 29.00p 30.50p 519827
24/07/2020 30.50p 32.95p 30.50p 30.50p 14219
23/07/2020 28.50p 31.00p 27.75p 30.50p 22643
22/07/2020 28.50p 28.90p 27.00p 28.50p 1376301
21/07/2020 28.50p 29.00p 27.03p 28.50p 33709
20/07/2020 28.50p 30.00p 27.25p 28.50p 11584
17/07/2020 28.50p 29.75p 28.25p 28.50p 48183
16/07/2020 28.50p 29.99p 27.75p 28.50p 42405
15/07/2020 28.50p 30.00p 27.75p 28.50p 151296
14/07/2020 31.50p 31.90p 30.03p 31.50p 28335
13/07/2020 31.50p 32.50p 31.50p 31.50p 9389
10/07/2020 29.50p 33.00p 29.50p 31.50p 48070
09/07/2020 29.50p 31.00p 29.50p 29.50p 13095
08/07/2020 33.50p 33.50p 26.00p 29.50p 40167
07/07/2020 33.50p 35.00p 32.00p 33.50p 10954
06/07/2020 33.50p 35.00p 32.03p 33.50p 8393
03/07/2020 35.50p 35.50p 32.00p 33.50p 28891
02/07/2020 35.50p 36.00p 35.00p 35.50p 1122
01/07/2020 35.50p 35.99p 35.00p 35.50p 31000
30/06/2020 35.50p 35.99p 35.50p 35.50p 9846
29/06/2020 35.00p 35.75p 35.00p 35.50p 8629
26/06/2020 35.00p 35.00p 35.00p 35.00p 0
25/06/2020 36.00p 36.00p 33.98p 35.00p 15390
24/06/2020 36.00p 36.75p 36.00p 36.00p 1360
23/06/2020 36.00p 38.00p 36.00p 36.00p 19039
22/06/2020 36.00p 37.00p 36.00p 36.00p 6600
19/06/2020 35.50p 37.00p 35.25p 36.00p 43447
18/06/2020 35.50p 36.50p 35.50p 35.50p 0
17/06/2020 38.50p 39.97p 36.50p 36.50p 32824
16/06/2020 38.50p 39.97p 38.00p 38.50p 2436
15/06/2020 38.50p 40.00p 37.00p 38.50p 16507
12/06/2020 38.50p 39.97p 37.00p 38.50p 26668
11/06/2020 38.50p 40.00p 37.00p 38.50p 27900
10/06/2020 38.50p 40.00p 38.50p 38.50p 9410
09/06/2020 39.00p 39.00p 38.07p 39.00p 8117
08/06/2020 40.00p 40.00p 38.04p 39.00p 7790
05/06/2020 40.00p 41.90p 38.04p 40.00p 35638
04/06/2020 40.00p 40.40p 38.00p 40.00p 28732
03/06/2020 40.00p 41.90p 38.75p 40.00p 27424
02/06/2020 40.50p 41.75p 39.00p 40.00p 3610
29/05/2020 40.00p 41.25p 39.00p 40.00p 9194
27/05/2020 38.50p 42.00p 38.50p 40.00p 12913
26/05/2020 37.50p 40.00p 37.50p 38.50p 11095
22/05/2020 37.50p 39.50p 37.50p 37.50p 12464
21/05/2020 38.00p 38.00p 37.50p 37.50p 10245
20/05/2020 36.50p 39.96p 36.50p 38.00p 1827
19/05/2020 36.00p 38.00p 36.00p 36.50p 1150
18/05/2020 35.50p 37.50p 34.00p 36.00p 15371
15/05/2020 35.50p 37.25p 34.00p 35.50p 5668
14/05/2020 35.50p 36.90p 35.50p 35.50p 10000
13/05/2020 35.50p 36.90p 35.50p 35.50p 2000
12/05/2020 38.50p 40.00p 35.00p 35.50p 66416
11/05/2020 35.00p 40.00p 35.00p 38.50p 61937
07/05/2020 36.50p 36.50p 33.25p 35.00p 50544
06/05/2020 36.50p 36.50p 36.50p 36.50p 0
05/05/2020 36.50p 38.00p 35.00p 36.50p 56233
04/05/2020 36.50p 36.90p 36.50p 36.50p 580
01/05/2020 36.50p 36.90p 36.50p 36.50p 245
30/04/2020 36.50p 37.00p 35.50p 36.50p 6780
29/04/2020 34.00p 37.50p 33.00p 36.50p 31903
28/04/2020 34.00p 35.00p 33.19p 34.00p 6368
27/04/2020 33.50p 35.00p 33.50p 34.00p 2620
24/04/2020 33.50p 33.50p 32.19p 33.50p 100
23/04/2020 33.50p 35.00p 33.50p 33.50p 5100
22/04/2020 34.50p 34.50p 32.25p 33.50p 20343
21/04/2020 34.50p 34.99p 34.50p 34.50p 2400
20/04/2020 34.50p 34.99p 34.04p 34.50p 20776
17/04/2020 34.50p 34.99p 34.10p 34.50p 16363
16/04/2020 34.50p 35.00p 34.50p 34.50p 10000
15/04/2020 34.50p 35.00p 34.00p 34.50p 5000
14/04/2020 35.50p 38.00p 31.00p 34.50p 92600
09/04/2020 30.00p 37.00p 30.00p 35.50p 66671
08/04/2020 26.00p 30.00p 26.00p 29.00p 57805
07/04/2020 32.50p 33.00p 26.00p 26.00p 57433
06/04/2020 35.00p 35.56p 33.00p 35.00p 7500
03/04/2020 35.00p 35.00p 33.00p 35.00p 2500
02/04/2020 35.00p 35.00p 33.00p 35.00p 11940
01/04/2020 35.00p 36.88p 35.00p 35.00p 5000
31/03/2020 34.50p 36.00p 34.50p 35.00p 4963
30/03/2020 34.50p 34.50p 34.50p 34.50p 0
27/03/2020 34.50p 35.04p 33.00p 34.50p 5000
26/03/2020 33.50p 35.00p 31.00p 34.50p 5419
25/03/2020 32.50p 35.00p 29.00p 33.50p 56308
24/03/2020 32.50p 35.00p 32.50p 32.50p 1043
23/03/2020 32.50p 33.50p 32.50p 32.50p 0
20/03/2020 31.00p 33.94p 30.00p 33.50p 16081
19/03/2020 32.00p 33.88p 30.00p 31.00p 4331
18/03/2020 31.00p 32.80p 30.00p 32.00p 8235
17/03/2020 36.00p 36.00p 31.01p 32.50p 30493
16/03/2020 36.50p 36.80p 35.00p 36.00p 12343
13/03/2020 36.50p 36.80p 35.00p 36.50p 11927
12/03/2020 36.00p 37.00p 36.00p 36.50p 9271
11/03/2020 36.00p 36.00p 35.00p 36.00p 50
10/03/2020 38.00p 40.00p 34.50p 36.00p 37022
09/03/2020 39.00p 39.90p 35.00p 38.00p 13738
06/03/2020 39.00p 39.94p 38.88p 39.00p 2817
05/03/2020 41.50p 41.50p 39.56p 40.50p 31864
04/03/2020 41.00p 41.50p 40.21p 41.50p 10000
03/03/2020 39.00p 42.00p 39.00p 41.00p 80760
02/03/2020 35.00p 41.00p 34.50p 39.00p 114014
28/02/2020 37.50p 39.00p 34.00p 35.00p 36185
27/02/2020 42.50p 44.00p 38.00p 38.50p 45811
26/02/2020 45.00p 46.96p 40.00p 42.50p 62751
25/02/2020 45.00p 45.00p 43.40p 43.40p 50000
24/02/2020 45.50p 47.90p 43.00p 45.00p 51689
21/02/2020 47.00p 48.00p 45.00p 45.50p 133525
20/02/2020 45.50p 47.00p 45.50p 46.00p 7500
19/02/2020 45.50p 47.00p 44.30p 45.50p 6909
18/02/2020 45.50p 45.50p 44.21p 45.50p 17453
17/02/2020 46.00p 46.78p 44.00p 45.50p 34037
14/02/2020 45.00p 47.00p 45.00p 46.00p 21088
13/02/2020 46.50p 46.79p 45.00p 45.00p 1350
12/02/2020 48.00p 49.00p 45.90p 46.50p 18977
11/02/2020 47.50p 49.00p 47.14p 48.00p 16461
10/02/2020 48.00p 48.00p 46.50p 47.50p 6000
07/02/2020 48.00p 48.86p 47.14p 48.00p 5244
06/02/2020 48.00p 48.00p 47.14p 48.00p 2000
05/02/2020 47.00p 49.00p 46.20p 48.00p 4727
04/02/2020 46.00p 47.72p 45.28p 47.00p 9000
03/02/2020 46.00p 46.86p 45.00p 46.00p 10286
31/01/2020 47.00p 47.00p 45.00p 46.00p 11023
30/01/2020 47.00p 48.00p 45.50p 47.00p 22677
29/01/2020 48.00p 48.00p 43.00p 47.00p 14810
28/01/2020 50.25p 50.25p 48.00p 48.00p 12090
27/01/2020 48.25p 50.50p 48.25p 50.25p 28000
24/01/2020 50.25p 50.50p 48.25p 48.25p 42050
23/01/2020 50.25p 51.00p 50.00p 50.00p 67336
22/01/2020 50.25p 50.50p 50.00p 50.25p 55879
21/01/2020 48.50p 51.00p 48.50p 50.25p 199003
20/01/2020 49.00p 50.00p 47.88p 48.50p 19072
17/01/2020 49.00p 50.00p 48.50p 49.00p 12629
16/01/2020 42.50p 50.00p 42.50p 49.00p 49610
15/01/2020 49.00p 50.00p 47.00p 47.50p 30967
14/01/2020 52.00p 52.50p 48.40p 49.00p 53368
13/01/2020 44.00p 53.00p 44.00p 52.00p 126772
10/01/2020 43.50p 45.00p 43.00p 44.00p 20315
09/01/2020 44.00p 44.97p 43.00p 43.50p 22736
08/01/2020 38.50p 47.00p 38.50p 44.00p 34355
07/01/2020 38.00p 39.96p 38.00p 38.00p 1702
06/01/2020 36.50p 40.00p 36.00p 38.00p 33337
03/01/2020 37.50p 38.00p 33.50p 36.50p 78640

*Close Price adjusted for both dividends and splits