Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2013 99.00p 99.75p 99.00p 99.00p 2000
03/09/2013 99.00p 99.00p 98.98p 99.00p 2400
02/09/2013 98.00p 99.00p 98.00p 99.00p 5749
30/08/2013 98.00p 99.00p 98.00p 98.00p 74
29/08/2013 97.00p 99.00p 97.00p 98.00p 505
28/08/2013 97.00p 99.00p 97.00p 97.00p 100
27/08/2013 93.50p 97.00p 93.50p 97.00p 3079
23/08/2013 91.50p 95.00p 91.25p 93.50p 816109
22/08/2013 91.50p 92.00p 91.50p 91.50p 21
21/08/2013 91.50p 91.90p 91.50p 91.50p 7000
20/08/2013 91.50p 91.75p 91.50p 91.50p 5408
19/08/2013 91.50p 93.00p 91.50p 91.50p 9466
16/08/2013 91.50p 92.00p 91.50p 91.50p 50000
15/08/2013 91.50p 91.70p 91.50p 91.50p 1038
14/08/2013 91.50p 91.62p 91.50p 91.50p 7200
13/08/2013 91.50p 92.00p 91.00p 91.50p 62772
12/08/2013 91.50p 91.90p 91.25p 91.50p 18559
09/08/2013 91.50p 91.62p 91.03p 91.50p 7982
08/08/2013 91.50p 91.62p 91.50p 91.50p 10291
07/08/2013 91.50p 91.62p 87.00p 87.00p 95
06/08/2013 91.50p 91.70p 91.50p 91.50p 24491
05/08/2013 91.50p 91.62p 91.50p 91.50p 10000
02/08/2013 91.50p 91.50p 91.50p 91.50p 70000
01/08/2013 91.50p 91.80p 91.00p 91.50p 0
31/07/2013 91.50p 91.80p 91.00p 91.50p 17535
30/07/2013 91.50p 91.50p 91.00p 91.50p 565
29/07/2013 91.50p 91.65p 91.00p 91.50p 6933
26/07/2013 91.50p 91.50p 91.00p 91.50p 7164
25/07/2013 91.50p 91.50p 91.00p 91.50p 4036
24/07/2013 91.50p 95.00p 89.00p 91.50p 0
23/07/2013 91.50p 91.50p 89.00p 91.50p 12700
22/07/2013 91.50p 92.00p 91.50p 91.50p 0
19/07/2013 91.50p 92.00p 91.50p 91.50p 10500
18/07/2013 91.50p 91.50p 91.03p 91.50p 0
17/07/2013 91.50p 91.50p 91.03p 91.50p 0
16/07/2013 91.50p 91.50p 91.03p 91.50p 210
15/07/2013 91.50p 91.90p 91.50p 91.50p 9
12/07/2013 91.50p 91.75p 91.50p 91.50p 0
11/07/2013 91.50p 91.75p 91.50p 91.50p 1000
10/07/2013 91.50p 91.50p 91.00p 91.50p 0
09/07/2013 91.50p 91.50p 91.00p 91.50p 7400
08/07/2013 91.50p 91.50p 91.50p 91.50p 180000
05/07/2013 91.50p 93.00p 91.00p 91.50p 5275
04/07/2013 91.50p 94.00p 91.50p 91.50p 0
03/07/2013 91.50p 94.00p 91.50p 91.50p 0
02/07/2013 94.00p 94.00p 92.00p 92.50p 6975
01/07/2013 94.00p 94.00p 93.00p 94.00p 1717
28/06/2013 94.00p 97.00p 94.00p 97.00p 0
27/06/2013 94.00p 95.00p 94.00p 94.00p 5000
26/06/2013 96.50p 97.00p 94.00p 94.00p 18000
25/06/2013 97.00p 98.00p 96.00p 97.00p 0
24/06/2013 97.00p 98.00p 96.00p 97.00p 1000
21/06/2013 98.00p 98.00p 96.00p 98.00p 300
20/06/2013 98.00p 99.00p 98.00p 98.00p 0
19/06/2013 98.00p 99.00p 98.00p 98.00p 0
18/06/2013 99.00p 99.00p 98.00p 98.00p 2083
17/06/2013 99.00p 99.00p 98.00p 99.00p 1167
14/06/2013 99.00p 99.00p 98.00p 99.00p 0
13/06/2013 99.00p 99.00p 98.00p 99.00p 162
12/06/2013 99.00p 99.00p 98.00p 99.00p 122
11/06/2013 99.00p 99.00p 99.00p 99.00p 0
10/06/2013 99.00p 99.00p 99.00p 99.00p 5000
07/06/2013 99.00p 99.00p 96.00p 99.00p 0
06/06/2013 99.00p 99.00p 96.00p 99.00p 5000
05/06/2013 99.00p 100.00p 99.00p 99.00p 0
04/06/2013 99.00p 100.00p 99.00p 99.00p 10000
03/06/2013 99.00p 99.75p 99.00p 99.00p 0
31/05/2013 99.00p 99.75p 99.00p 99.00p 258
30/05/2013 98.50p 100.00p 98.50p 99.00p 2500
29/05/2013 98.50p 98.75p 98.40p 98.50p 7000
28/05/2013 98.50p 98.50p 97.00p 98.50p 641
24/05/2013 98.50p 98.50p 98.47p 98.50p 0
23/05/2013 98.50p 98.50p 98.47p 98.50p 146
22/05/2013 98.50p 100.00p 97.00p 98.50p 7386
21/05/2013 98.50p 98.50p 97.00p 98.50p 2090
20/05/2013 98.50p 100.00p 97.00p 98.50p 0
17/05/2013 98.50p 100.00p 97.00p 98.50p 0
16/05/2013 98.50p 100.00p 97.00p 98.50p 0
15/05/2013 98.50p 98.50p 97.00p 98.50p 0
14/05/2013 98.50p 98.50p 97.00p 98.50p 4787
13/05/2013 98.50p 98.50p 97.00p 98.50p 0
10/05/2013 98.50p 98.50p 97.00p 98.50p 368
09/05/2013 98.50p 98.50p 97.00p 98.50p 0
08/05/2013 98.50p 98.50p 97.00p 98.50p 7890
07/05/2013 98.50p 98.50p 97.00p 98.50p 0
03/05/2013 98.50p 98.50p 97.00p 98.50p 2021
02/05/2013 98.50p 99.50p 97.00p 98.50p 0
01/05/2013 99.50p 99.50p 97.00p 98.50p 560
30/04/2013 101.00p 101.25p 100.00p 101.00p 3203
29/04/2013 101.00p 102.00p 100.20p 101.00p 0
26/04/2013 101.00p 102.00p 100.20p 101.00p 0
25/04/2013 101.00p 102.00p 100.20p 101.00p 1944
24/04/2013 102.00p 103.00p 100.00p 102.00p 30100
23/04/2013 102.00p 102.00p 100.00p 102.00p 5000
22/04/2013 102.00p 102.00p 100.00p 102.00p 1620
19/04/2013 102.00p 104.00p 102.00p 102.00p 0
18/04/2013 102.00p 104.00p 102.00p 102.00p 1095
17/04/2013 102.00p 102.00p 100.00p 102.00p 2139
16/04/2013 99.50p 99.75p 98.50p 99.50p 0
15/04/2013 99.50p 99.75p 98.50p 99.50p 0
12/04/2013 99.50p 99.75p 98.50p 99.50p 0
11/04/2013 99.00p 99.75p 98.50p 99.50p 5704
10/04/2013 98.50p 99.24p 98.50p 99.00p 10020
09/04/2013 98.50p 98.50p 97.75p 98.50p 682
08/04/2013 99.00p 99.00p 98.00p 98.50p 4536
05/04/2013 99.00p 103.00p 97.00p 99.00p 0
04/04/2013 99.00p 103.00p 97.00p 99.00p 33119
03/04/2013 100.00p 103.00p 99.00p 99.00p 0
02/04/2013 100.00p 103.00p 100.00p 100.00p 1000
28/03/2013 99.00p 102.50p 99.00p 100.00p 2000
27/03/2013 99.00p 99.00p 98.00p 99.00p 2824
26/03/2013 99.75p 104.57p 91.75p 99.75p 206778
25/03/2013 99.75p 100.00p 97.50p 99.75p 0
22/03/2013 97.50p 100.00p 97.50p 99.75p 5000
21/03/2013 98.50p 98.50p 97.00p 97.50p 137685
20/03/2013 98.50p 98.50p 97.00p 98.50p 5350
19/03/2013 98.50p 98.50p 97.00p 98.50p 0
18/03/2013 97.00p 97.00p 97.00p 97.00p 53787
15/03/2013 97.00p 97.00p 96.00p 97.00p 4031
14/03/2013 97.00p 97.00p 94.25p 97.00p 6359
13/03/2013 97.00p 97.00p 93.50p 97.00p 0
12/03/2013 93.50p 97.00p 93.50p 97.00p 6500
11/03/2013 93.50p 94.00p 93.25p 93.50p 8521
08/03/2013 89.50p 98.00p 89.50p 93.50p 15171
07/03/2013 89.50p 92.00p 89.50p 89.50p 7418
06/03/2013 88.50p 92.00p 88.50p 89.50p 5394
05/03/2013 88.50p 92.00p 88.00p 88.50p 0
04/03/2013 88.50p 92.00p 88.00p 88.50p 0
01/03/2013 88.50p 92.00p 88.00p 88.50p 0
28/02/2013 88.00p 92.00p 88.00p 88.50p 1080
27/02/2013 88.00p 88.00p 84.80p 88.00p 1300
26/02/2013 88.00p 88.00p 85.50p 88.00p 0
25/02/2013 88.00p 88.00p 85.50p 88.00p 0
22/02/2013 88.00p 88.00p 85.50p 88.00p 2300
21/02/2013 88.00p 92.00p 88.00p 88.00p 1621
20/02/2013 88.00p 92.00p 88.00p 88.00p 0
19/02/2013 88.00p 92.00p 88.00p 88.00p 0
18/02/2013 88.00p 92.00p 88.00p 88.00p 0
15/02/2013 88.00p 92.00p 88.00p 88.00p 1400
14/02/2013 88.00p 92.00p 88.00p 88.00p 0
13/02/2013 88.00p 92.00p 88.00p 88.00p 350
12/02/2013 88.00p 88.00p 85.50p 88.00p 371
11/02/2013 88.00p 91.00p 88.00p 88.00p 0
08/02/2013 88.00p 91.00p 88.00p 88.00p 0
07/02/2013 88.00p 91.00p 88.00p 88.00p 0
06/02/2013 88.00p 91.00p 88.00p 88.00p 0
05/02/2013 88.00p 91.00p 88.00p 88.00p 0
04/02/2013 88.00p 91.00p 88.00p 88.00p 0
01/02/2013 88.00p 91.00p 88.00p 88.00p 0
31/01/2013 88.00p 91.00p 88.00p 88.00p 0
30/01/2013 88.00p 91.00p 88.00p 88.00p 1502
29/01/2013 88.50p 88.50p 87.70p 88.00p 275
28/01/2013 88.50p 88.50p 87.70p 88.50p 2095
25/01/2013 88.50p 90.00p 87.50p 88.50p 0
24/01/2013 87.50p 90.00p 87.50p 88.50p 2400
23/01/2013 87.50p 90.00p 87.00p 87.50p 0
22/01/2013 87.00p 90.00p 87.00p 87.50p 4000
21/01/2013 87.00p 90.00p 87.00p 87.00p 0
18/01/2013 87.00p 90.00p 87.00p 87.00p 0
17/01/2013 87.00p 90.00p 87.00p 87.00p 275
16/01/2013 87.00p 88.00p 86.00p 87.00p 0
15/01/2013 86.00p 88.00p 86.00p 87.00p 12566
14/01/2013 85.50p 87.00p 83.00p 86.00p 58595
11/01/2013 83.75p 84.00p 82.50p 83.50p 9565
10/01/2013 83.50p 83.50p 82.33p 83.50p 952
09/01/2013 83.50p 84.50p 83.50p 83.50p 0
08/01/2013 83.50p 84.50p 83.50p 83.50p 0
07/01/2013 83.50p 84.50p 83.50p 83.50p 0
04/01/2013 83.50p 84.50p 83.50p 83.50p 169
03/01/2013 83.50p 83.50p 82.30p 83.50p 701
02/01/2013 83.00p 85.00p 82.30p 83.50p 1796
31/12/2012 83.00p 85.00p 82.50p 83.00p 0
28/12/2012 84.00p 85.00p 82.50p 83.00p 0
27/12/2012 84.00p 85.00p 84.00p 84.00p 740
24/12/2012 84.00p 85.00p 84.00p 84.00p 1000
21/12/2012 84.00p 85.00p 84.00p 84.00p 9856
20/12/2012 83.50p 85.00p 83.50p 84.00p 18500
19/12/2012 83.50p 83.50p 80.00p 83.50p 0
18/12/2012 82.50p 83.50p 80.00p 82.50p 6556
17/12/2012 82.50p 82.50p 80.00p 82.50p 1575
14/12/2012 82.50p 82.50p 80.00p 82.50p 500
13/12/2012 82.50p 83.50p 82.50p 82.50p 0
12/12/2012 82.50p 83.50p 82.50p 82.50p 0
11/12/2012 82.50p 83.50p 82.50p 82.50p 0
10/12/2012 82.50p 83.50p 82.50p 82.50p 0
07/12/2012 82.50p 83.50p 82.50p 82.50p 0
06/12/2012 82.50p 83.50p 82.50p 82.50p 63
05/12/2012 82.50p 82.50p 82.50p 82.50p 339392
04/12/2012 82.50p 86.00p 81.00p 82.50p 0
03/12/2012 82.50p 86.00p 81.00p 82.50p 0
30/11/2012 86.00p 86.00p 81.00p 82.50p 5058
29/11/2012 86.00p 87.50p 82.00p 86.00p 0
28/11/2012 87.50p 87.50p 82.00p 86.00p 11520
27/11/2012 91.50p 91.50p 85.50p 87.50p 3755
26/11/2012 91.50p 91.50p 90.00p 91.50p 0
23/11/2012 91.50p 91.50p 90.00p 91.50p 1244
22/11/2012 91.50p 91.50p 90.00p 91.50p 3250
21/11/2012 91.50p 91.50p 90.25p 91.50p 0
20/11/2012 91.50p 91.50p 90.25p 91.50p 1165
19/11/2012 91.50p 93.00p 91.50p 91.50p 6004

*Close Price adjusted for both dividends and splits