Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/02/2012 81.50p 81.50p 78.00p 81.50p 0
01/02/2012 81.50p 81.50p 78.00p 81.50p 0
31/01/2012 81.50p 81.50p 78.00p 81.50p 0
30/01/2012 81.50p 81.50p 78.00p 81.50p 1295
27/01/2012 82.50p 82.50p 76.00p 81.50p 4685
26/01/2012 82.50p 82.50p 78.00p 82.50p 2000
25/01/2012 82.50p 84.50p 82.00p 82.50p 0
24/01/2012 82.50p 84.50p 82.00p 82.50p 0
23/01/2012 82.50p 84.50p 82.00p 82.50p 0
20/01/2012 84.50p 84.50p 82.00p 82.50p 3500
19/01/2012 84.50p 84.50p 82.00p 84.50p 1500
18/01/2012 84.50p 84.50p 79.01p 84.50p 2000
17/01/2012 84.50p 84.50p 80.21p 84.50p 6000
16/01/2012 84.50p 86.00p 80.50p 84.50p 0
13/01/2012 84.50p 86.00p 80.50p 84.50p 0
12/01/2012 84.50p 86.00p 80.50p 84.50p 0
11/01/2012 84.50p 86.00p 80.50p 84.50p 0
10/01/2012 84.50p 86.00p 80.50p 84.50p 0
09/01/2012 84.00p 86.00p 80.50p 84.50p 3165
06/01/2012 77.50p 77.50p 75.00p 77.50p 0
05/01/2012 77.50p 77.50p 75.00p 77.50p 0
04/01/2012 77.50p 77.50p 75.00p 77.50p 81
03/01/2012 77.50p 77.50p 75.00p 77.50p 1020
30/12/2011 77.50p 78.50p 77.20p 77.50p 0
29/12/2011 77.50p 78.50p 77.20p 77.50p 0
28/12/2011 77.50p 78.50p 77.20p 77.50p 0
23/12/2011 78.50p 78.50p 77.20p 77.50p 0
22/12/2011 77.50p 77.50p 77.20p 77.50p 0
21/12/2011 77.50p 77.50p 77.20p 77.50p 0
20/12/2011 77.50p 77.50p 77.20p 77.50p 6246
19/12/2011 77.50p 78.50p 75.00p 77.50p 0
16/12/2011 78.50p 78.50p 75.00p 77.50p 0
15/12/2011 78.50p 78.50p 75.00p 77.50p 0
14/12/2011 78.50p 78.50p 75.00p 77.50p 3000
13/12/2011 78.50p 81.00p 77.00p 79.50p 0
12/12/2011 78.50p 81.00p 77.00p 79.50p 0
09/12/2011 78.50p 81.00p 77.00p 79.50p 0
08/12/2011 78.50p 81.00p 77.00p 79.50p 0
07/12/2011 78.50p 79.50p 77.00p 79.50p 1500
06/12/2011 78.50p 81.00p 78.50p 79.50p 0
05/12/2011 78.50p 81.00p 78.50p 79.50p 0
02/12/2011 78.50p 81.00p 78.50p 79.50p 0
01/12/2011 80.00p 81.00p 79.50p 79.50p 0
30/11/2011 80.00p 81.00p 80.00p 81.00p 0
29/11/2011 81.00p 81.00p 80.00p 81.00p 1000
28/11/2011 81.00p 81.00p 80.65p 81.00p 0
25/11/2011 81.00p 81.00p 80.65p 81.00p 2500
24/11/2011 82.50p 87.50p 82.50p 82.50p 0
23/11/2011 82.50p 87.50p 82.50p 82.50p 0
22/11/2011 83.50p 87.50p 82.50p 82.50p 0
21/11/2011 87.50p 87.50p 83.50p 83.50p 0
18/11/2011 87.50p 87.50p 85.00p 87.50p 0
17/11/2011 87.50p 87.50p 85.00p 87.50p 1500
16/11/2011 88.50p 88.50p 85.00p 87.50p 0
15/11/2011 88.50p 88.50p 85.00p 88.50p 4095
14/11/2011 88.50p 88.50p 85.00p 88.50p 0
11/11/2011 88.50p 88.50p 85.00p 88.50p 5000
10/11/2011 88.50p 89.00p 88.50p 88.50p 0
09/11/2011 89.00p 89.00p 88.50p 88.50p 0
08/11/2011 89.00p 89.00p 89.00p 89.00p 2
07/11/2011 90.00p 90.00p 85.50p 89.00p 5555
04/11/2011 90.00p 90.30p 90.00p 90.00p 0
03/11/2011 90.00p 90.30p 90.00p 90.00p 35
02/11/2011 90.00p 90.00p 87.00p 90.00p 0
01/11/2011 90.00p 90.00p 87.00p 90.00p 0
31/10/2011 90.00p 90.00p 87.00p 90.00p 0
28/10/2011 90.00p 90.00p 87.00p 90.00p 1500
27/10/2011 90.00p 90.00p 87.00p 90.00p 0
26/10/2011 90.00p 90.00p 87.00p 90.00p 5000
25/10/2011 90.50p 90.50p 88.00p 90.00p 0
24/10/2011 89.00p 90.50p 89.00p 90.50p 2742
21/10/2011 88.50p 90.50p 86.24p 89.00p 0
20/10/2011 90.50p 90.50p 86.24p 88.50p 24247
19/10/2011 90.50p 90.50p 88.00p 90.50p 3800
18/10/2011 90.50p 91.50p 88.00p 90.50p 0
17/10/2011 90.00p 91.50p 88.00p 90.50p 0
14/10/2011 90.50p 91.00p 88.00p 90.50p 0
13/10/2011 90.50p 91.00p 88.00p 90.50p 0
12/10/2011 90.50p 91.00p 88.00p 90.50p 0
11/10/2011 90.50p 91.00p 88.00p 90.50p 0
10/10/2011 90.50p 90.50p 88.00p 90.50p 0
07/10/2011 90.50p 90.50p 88.00p 90.50p 0
06/10/2011 90.50p 90.50p 88.00p 90.50p 2540
05/10/2011 90.50p 90.50p 89.50p 90.50p 0
04/10/2011 90.50p 90.50p 89.50p 90.50p 0
03/10/2011 90.50p 90.50p 89.50p 90.50p 0
30/09/2011 90.50p 90.50p 89.50p 90.50p 0
29/09/2011 90.50p 90.50p 89.50p 90.50p 0
28/09/2011 90.50p 90.50p 89.50p 90.50p 0
27/09/2011 89.50p 90.50p 89.50p 90.50p 2000
26/09/2011 89.50p 90.50p 87.11p 89.50p 0
23/09/2011 89.50p 90.50p 87.11p 89.50p 0
22/09/2011 90.50p 90.50p 87.11p 89.50p 2315
21/09/2011 92.50p 92.50p 89.40p 90.50p 2600
20/09/2011 98.00p 98.00p 91.97p 92.50p 17415
19/09/2011 98.00p 98.00p 96.60p 98.00p 0
16/09/2011 98.00p 98.00p 96.60p 98.00p 1500
15/09/2011 98.00p 98.00p 97.00p 98.00p 3000
14/09/2011 98.00p 99.00p 98.00p 98.00p 10060
13/09/2011 99.00p 99.00p 98.00p 98.00p 10060
12/09/2011 99.00p 99.00p 98.00p 99.00p 10060
09/09/2011 99.00p 100.00p 99.00p 99.00p 5000
08/09/2011 97.50p 100.00p 97.00p 99.00p 13719
07/09/2011 97.50p 100.00p 97.50p 98.00p 6305
06/09/2011 97.50p 98.50p 95.00p 97.50p 0
05/09/2011 98.50p 98.50p 95.00p 97.50p 11250
02/09/2011 96.50p 97.95p 95.50p 96.50p 0
01/09/2011 96.50p 97.95p 95.50p 96.50p 0
31/08/2011 96.50p 97.95p 95.50p 96.50p 0
30/08/2011 95.50p 97.95p 95.50p 96.50p 7168
26/08/2011 95.50p 97.46p 94.45p 95.50p 2313
25/08/2011 95.50p 97.95p 94.45p 95.50p 0
24/08/2011 95.50p 97.95p 94.45p 95.50p 0
23/08/2011 95.50p 97.95p 94.45p 95.50p 3600
22/08/2011 96.00p 96.00p 94.80p 95.50p 5000
19/08/2011 96.00p 96.00p 92.50p 96.00p 3574
18/08/2011 96.00p 100.00p 96.00p 96.00p 0
17/08/2011 96.00p 100.00p 96.00p 96.00p 0
16/08/2011 96.00p 100.00p 96.00p 96.00p 2488
15/08/2011 96.00p 99.12p 96.00p 96.00p 400
12/08/2011 96.00p 102.00p 96.00p 96.00p 0
11/08/2011 96.00p 102.00p 96.00p 96.00p 5192
10/08/2011 96.50p 99.00p 94.75p 96.00p 11500
09/08/2011 94.50p 100.00p 94.50p 96.00p 9438
08/08/2011 96.00p 96.00p 92.00p 95.00p 1000
05/08/2011 104.00p 105.00p 93.00p 96.50p 6726
04/08/2011 105.00p 105.00p 103.25p 105.00p 656
03/08/2011 105.00p 105.00p 105.00p 105.00p 0
02/08/2011 105.00p 106.00p 105.00p 105.00p 0
01/08/2011 106.00p 106.00p 105.00p 105.00p 0
29/07/2011 106.00p 106.00p 103.00p 106.00p 0
28/07/2011 106.00p 106.00p 103.00p 106.00p 0
27/07/2011 106.00p 106.00p 103.00p 106.00p 2048
26/07/2011 107.00p 109.80p 106.00p 106.00p 0
25/07/2011 108.00p 109.80p 107.00p 107.00p 1277
22/07/2011 108.00p 108.50p 108.00p 108.00p 0
21/07/2011 108.50p 108.50p 108.00p 108.00p 8300
20/07/2011 108.50p 109.50p 108.00p 108.50p 0
19/07/2011 109.50p 109.50p 108.00p 108.50p 9268
18/07/2011 109.50p 113.00p 109.50p 109.50p 0
15/07/2011 109.50p 113.00p 109.50p 109.50p 1747
14/07/2011 109.50p 109.50p 107.00p 109.50p 300
13/07/2011 109.50p 112.23p 109.50p 109.50p 431
12/07/2011 109.00p 109.50p 105.75p 109.50p 11484
11/07/2011 109.00p 109.00p 108.25p 109.00p 1666
08/07/2011 109.00p 113.00p 107.00p 109.00p 12503
07/07/2011 104.00p 108.00p 104.00p 106.50p 4936
06/07/2011 105.50p 107.60p 104.00p 104.00p 185
05/07/2011 104.50p 107.25p 103.60p 105.50p 19962
04/07/2011 92.50p 105.97p 88.50p 104.50p 25751
01/07/2011 88.50p 89.00p 87.50p 88.50p 55560
30/06/2011 87.50p 89.00p 87.50p 88.50p 0
29/06/2011 87.50p 89.00p 87.50p 87.50p 0
28/06/2011 87.50p 89.00p 87.50p 87.50p 0
27/06/2011 87.50p 89.00p 87.50p 87.50p 5550
24/06/2011 87.50p 87.50p 87.50p 87.50p 350000
23/06/2011 87.50p 87.50p 85.00p 87.50p 50000
22/06/2011 87.50p 88.00p 85.05p 87.50p 16250
21/06/2011 89.00p 89.00p 86.21p 87.50p 3822
20/06/2011 91.00p 91.00p 89.00p 89.00p 0
17/06/2011 91.00p 92.50p 90.00p 91.00p 0
16/06/2011 92.50p 92.50p 90.00p 91.00p 7008
15/06/2011 92.50p 92.50p 92.50p 92.50p 0
14/06/2011 92.50p 92.50p 92.50p 92.50p 0
13/06/2011 92.50p 92.50p 92.50p 92.50p 0
10/06/2011 92.50p 94.50p 92.50p 92.50p 0
09/06/2011 92.50p 94.50p 92.50p 92.50p 5238
08/06/2011 92.50p 94.50p 92.50p 92.50p 0
07/06/2011 92.50p 94.50p 92.50p 92.50p 0
06/06/2011 94.00p 94.50p 92.50p 92.50p 11027
03/06/2011 92.50p 94.50p 92.50p 94.00p 17985
02/06/2011 92.50p 93.45p 92.50p 92.50p 5383
01/06/2011 92.50p 93.45p 91.00p 92.50p 2599
31/05/2011 92.50p 93.50p 90.05p 92.50p 4331
27/05/2011 91.50p 93.50p 88.07p 92.50p 4396
26/05/2011 91.50p 93.50p 91.50p 91.50p 204
25/05/2011 91.50p 91.50p 88.07p 91.50p 7500
24/05/2011 91.50p 91.50p 88.00p 91.50p 0
23/05/2011 88.50p 91.50p 88.00p 91.50p 6519
20/05/2011 98.00p 98.00p 85.00p 88.50p 1285527
19/05/2011 98.00p 98.50p 98.00p 98.00p 0
18/05/2011 98.00p 98.50p 98.00p 98.00p 0
17/05/2011 98.00p 98.50p 98.00p 98.00p 0
16/05/2011 98.00p 98.00p 98.00p 98.00p 0
13/05/2011 98.00p 98.00p 98.00p 98.00p 0
12/05/2011 98.00p 98.50p 97.00p 98.00p 0
11/05/2011 98.50p 98.50p 97.00p 98.00p 3968
10/05/2011 104.50p 105.00p 101.00p 101.00p 14500
09/05/2011 107.00p 110.00p 106.00p 106.00p 0
06/05/2011 109.00p 110.00p 107.00p 107.00p 5000
05/05/2011 111.50p 111.50p 108.00p 109.00p 0
04/05/2011 111.50p 111.50p 108.00p 111.50p 4250
03/05/2011 111.50p 111.50p 108.00p 111.50p 500
28/04/2011 111.50p 111.50p 109.40p 111.50p 1000
27/04/2011 114.00p 114.00p 109.40p 111.50p 2264
26/04/2011 114.00p 114.00p 110.00p 114.00p 0
21/04/2011 114.00p 114.00p 110.00p 114.00p 0
20/04/2011 114.00p 114.00p 110.00p 114.00p 0
19/04/2011 114.00p 114.00p 110.00p 114.00p 0
18/04/2011 114.00p 114.00p 110.00p 114.00p 0

*Close Price adjusted for both dividends and splits