Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/04/2011 114.00p 114.00p 110.00p 114.00p 0
14/04/2011 114.00p 114.00p 110.00p 114.00p 0
13/04/2011 114.00p 114.00p 110.00p 114.00p 0
12/04/2011 114.00p 114.00p 110.00p 114.00p 0
11/04/2011 114.00p 114.00p 110.00p 114.00p 0
08/04/2011 114.00p 114.00p 110.00p 114.00p 0
07/04/2011 114.00p 114.00p 110.00p 114.00p 1500
06/04/2011 114.00p 114.00p 109.50p 114.00p 4000
05/04/2011 114.00p 121.50p 113.00p 114.00p 0
04/04/2011 116.00p 121.50p 113.00p 114.00p 0
01/04/2011 121.50p 121.50p 113.00p 116.00p 10760
31/03/2011 124.00p 124.00p 120.00p 121.50p 2574
30/03/2011 124.00p 126.00p 121.20p 124.00p 8968
29/03/2011 127.50p 127.50p 120.00p 124.00p 3334
28/03/2011 127.50p 127.50p 127.00p 127.50p 0
25/03/2011 127.50p 127.50p 127.00p 127.50p 0
24/03/2011 127.50p 127.50p 127.00p 127.50p 0
23/03/2011 127.50p 127.50p 127.00p 127.50p 0
22/03/2011 127.50p 127.50p 127.00p 127.50p 0
21/03/2011 127.50p 127.50p 127.00p 127.50p 0
18/03/2011 127.50p 127.50p 127.00p 127.50p 0
17/03/2011 127.50p 127.50p 127.00p 127.50p 300
16/03/2011 127.50p 127.50p 127.50p 127.50p 0
15/03/2011 127.50p 132.50p 127.50p 127.50p 0
14/03/2011 132.50p 132.50p 128.00p 128.00p 4000
11/03/2011 128.00p 128.00p 125.50p 127.75p 0
10/03/2011 127.75p 127.75p 125.50p 127.75p 0
09/03/2011 128.25p 127.75p 125.50p 127.75p 1500
08/03/2011 128.25p 129.23p 128.25p 128.25p 2560
07/03/2011 128.25p 128.25p 125.00p 128.25p 1680
04/03/2011 128.25p 128.50p 128.25p 128.25p 1000
03/03/2011 130.50p 130.50p 128.25p 128.25p 0
02/03/2011 130.50p 130.50p 130.00p 130.50p 0
01/03/2011 132.50p 130.50p 130.00p 130.50p 7000
28/02/2011 132.50p 132.50p 130.00p 132.50p 370
25/02/2011 132.50p 132.50p 130.00p 132.50p 0
24/02/2011 132.50p 132.50p 130.05p 132.50p 11468
23/02/2011 133.50p 135.00p 130.00p 132.50p 0
22/02/2011 133.50p 135.00p 130.00p 133.50p 0
21/02/2011 133.50p 135.00p 130.00p 135.00p 1000
18/02/2011 135.00p 135.00p 135.00p 135.00p 0
17/02/2011 135.00p 135.00p 133.00p 135.00p 0
16/02/2011 135.00p 135.00p 133.00p 135.00p 0
15/02/2011 135.00p 135.00p 133.00p 135.00p 0
14/02/2011 135.00p 135.00p 133.00p 135.00p 0
11/02/2011 135.00p 135.00p 133.00p 135.00p 0
10/02/2011 135.00p 135.00p 133.00p 135.00p 0
09/02/2011 133.25p 135.00p 133.20p 135.00p 12000
08/02/2011 134.00p 135.50p 132.00p 134.00p 0
07/02/2011 134.00p 135.50p 132.00p 134.00p 0
04/02/2011 134.00p 135.00p 132.00p 134.00p 0
03/02/2011 134.00p 135.00p 132.00p 134.00p 0
02/02/2011 134.50p 135.00p 132.00p 133.00p 0
01/02/2011 134.50p 134.50p 133.00p 134.50p 500
31/01/2011 134.50p 134.50p 134.50p 134.50p 0
28/01/2011 134.50p 134.50p 134.50p 134.50p 0
27/01/2011 134.50p 134.50p 134.50p 134.50p 0
26/01/2011 135.00p 135.00p 134.50p 134.50p 0
25/01/2011 136.00p 136.00p 134.50p 135.00p 0
24/01/2011 137.50p 137.50p 136.00p 136.00p 0
21/01/2011 136.00p 136.75p 136.00p 136.00p 645
20/01/2011 136.00p 136.00p 136.00p 136.00p 0
19/01/2011 136.00p 136.00p 136.00p 136.00p 0
18/01/2011 136.00p 136.00p 135.00p 136.00p 200
17/01/2011 136.80p 136.80p 135.00p 136.00p 318
14/01/2011 136.00p 136.00p 136.00p 136.00p 0
13/01/2011 135.50p 140.00p 135.50p 136.00p 0
12/01/2011 135.50p 140.00p 135.50p 136.00p 0
11/01/2011 135.50p 136.00p 135.50p 136.00p 88
10/01/2011 136.50p 136.50p 135.33p 136.00p 3160
07/01/2011 130.75p 130.75p 130.75p 130.75p 0
06/01/2011 131.25p 132.00p 130.75p 130.75p 88
05/01/2011 131.25p 131.25p 131.25p 131.25p 0
04/01/2011 131.25p 134.00p 128.72p 131.25p 5456
31/12/2010 131.25p 132.00p 130.70p 131.25p 3264
30/12/2010 131.25p 131.25p 130.70p 131.25p 53
29/12/2010 131.25p 131.25p 130.70p 131.25p 201
24/12/2010 132.00p 133.50p 130.70p 132.00p 192
23/12/2010 131.25p 134.50p 130.00p 131.25p 3968
22/12/2010 130.75p 131.50p 130.75p 131.25p 343
21/12/2010 131.00p 131.00p 130.75p 130.75p 0
20/12/2010 131.00p 131.00p 131.00p 131.00p 0
17/12/2010 130.50p 134.00p 130.20p 131.00p 8000
16/12/2010 129.50p 133.00p 129.50p 130.50p 2521
15/12/2010 129.50p 133.00p 129.50p 129.50p 10900
14/12/2010 129.50p 129.50p 126.00p 129.50p 1200
13/12/2010 129.00p 129.50p 129.00p 129.50p 0
10/12/2010 129.50p 129.50p 129.50p 129.50p 0
09/12/2010 129.50p 129.50p 129.50p 129.50p 0
08/12/2010 129.50p 129.50p 129.50p 129.50p 0
07/12/2010 129.50p 129.50p 126.00p 129.50p 1086
06/12/2010 129.50p 129.50p 129.50p 129.50p 0
03/12/2010 129.50p 129.50p 129.50p 129.50p 3831
02/12/2010 129.50p 129.50p 129.50p 129.50p 0
01/12/2010 129.50p 129.50p 129.50p 129.50p 0
30/11/2010 131.50p 131.50p 128.00p 129.50p 360
29/11/2010 131.50p 131.50p 131.50p 131.50p 0
26/11/2010 133.00p 134.00p 131.50p 131.50p 0
25/11/2010 133.00p 133.00p 133.00p 133.00p 0
24/11/2010 133.00p 133.00p 130.05p 133.00p 2815
23/11/2010 133.00p 133.00p 133.00p 133.00p 0
22/11/2010 133.00p 133.00p 133.00p 133.00p 0
19/11/2010 133.00p 133.00p 133.00p 133.00p 0
18/11/2010 134.00p 134.00p 133.00p 133.00p 0
17/11/2010 134.00p 134.00p 134.00p 134.00p 0
16/11/2010 134.00p 134.00p 134.00p 134.00p 0
15/11/2010 134.00p 134.00p 134.00p 134.00p 23060
12/11/2010 134.00p 135.00p 134.00p 134.00p 2222
11/11/2010 134.00p 134.00p 134.00p 134.00p 0
10/11/2010 134.00p 136.00p 134.00p 134.00p 5000
09/11/2010 134.00p 134.00p 134.00p 134.00p 0
08/11/2010 134.00p 135.00p 134.00p 134.00p 3
05/11/2010 134.00p 135.00p 134.00p 134.00p 73
04/11/2010 134.00p 134.00p 134.00p 134.00p 0
03/11/2010 134.00p 136.00p 134.00p 134.00p 14609
02/11/2010 134.00p 134.00p 134.00p 134.00p 0
01/11/2010 138.00p 138.00p 134.00p 134.00p 0
29/10/2010 138.00p 138.00p 138.00p 138.00p 0
28/10/2010 138.00p 140.70p 138.00p 138.00p 105
27/10/2010 138.00p 138.00p 138.00p 138.00p 0
26/10/2010 138.00p 138.00p 138.00p 138.00p 0
25/10/2010 138.00p 140.70p 138.00p 138.00p 705
22/10/2010 138.50p 141.65p 138.00p 138.00p 509
21/10/2010 138.50p 138.50p 138.50p 138.50p 0
20/10/2010 138.50p 138.50p 138.50p 138.50p 0
19/10/2010 139.00p 139.00p 138.50p 138.50p 0
18/10/2010 140.00p 140.00p 136.35p 139.50p 4500
15/10/2010 138.00p 139.00p 120.00p 139.00p 8358000
14/10/2010 138.00p 138.00p 138.00p 138.00p 0
13/10/2010 138.00p 140.00p 135.90p 138.00p 5629
12/10/2010 141.50p 141.50p 138.00p 138.00p 0
11/10/2010 141.50p 141.50p 141.50p 141.50p 0
08/10/2010 145.00p 145.00p 141.50p 141.50p 0
07/10/2010 145.00p 145.00p 145.00p 145.00p 0
06/10/2010 145.50p 145.50p 143.00p 145.00p 1359
05/10/2010 146.50p 146.50p 146.00p 146.00p 0
04/10/2010 146.50p 146.50p 146.50p 146.50p 0
01/10/2010 146.50p 146.50p 146.50p 146.50p 0
30/09/2010 146.50p 146.50p 146.50p 146.50p 0
29/09/2010 146.50p 146.50p 143.00p 146.50p 120
28/09/2010 145.50p 150.00p 143.00p 146.50p 30700
27/09/2010 145.50p 145.50p 145.50p 145.50p 0
24/09/2010 147.50p 147.50p 145.50p 145.50p 0
23/09/2010 147.50p 147.50p 143.00p 147.50p 2000
22/09/2010 147.50p 147.50p 146.50p 147.50p 3400
21/09/2010 147.50p 152.00p 143.00p 147.50p 7794
20/09/2010 147.50p 147.50p 147.50p 147.50p 0
17/09/2010 147.50p 147.50p 147.50p 147.50p 0
16/09/2010 147.50p 147.50p 147.50p 147.50p 0
15/09/2010 147.50p 147.50p 147.50p 147.50p 0
14/09/2010 147.50p 147.50p 147.50p 147.50p 0
13/09/2010 140.00p 147.50p 140.00p 147.50p 6315
10/09/2010 140.00p 140.00p 140.00p 140.00p 0
09/09/2010 140.00p 145.00p 140.00p 140.00p 201
08/09/2010 140.00p 140.00p 140.00p 140.00p 0
07/09/2010 140.00p 140.00p 140.00p 140.00p 0
06/09/2010 140.00p 140.00p 140.00p 140.00p 0
03/09/2010 134.00p 134.00p 134.00p 134.00p 0
02/09/2010 134.00p 134.00p 134.00p 134.00p 0
01/09/2010 134.00p 134.00p 134.00p 134.00p 0
31/08/2010 134.00p 134.00p 134.00p 134.00p 0
27/08/2010 134.00p 134.00p 134.00p 134.00p 0
26/08/2010 134.00p 134.00p 134.00p 134.00p 0
25/08/2010 137.50p 138.50p 133.00p 134.00p 10230
24/08/2010 137.50p 137.50p 135.00p 137.50p 4810
23/08/2010 137.50p 137.50p 135.80p 137.50p 242
20/08/2010 137.50p 137.50p 137.50p 137.50p 0
19/08/2010 137.00p 137.50p 137.00p 137.50p 0
18/08/2010 134.00p 137.12p 134.00p 137.00p 498
17/08/2010 133.50p 137.01p 133.50p 134.50p 1950
16/08/2010 133.50p 133.50p 131.25p 133.50p 600
13/08/2010 133.50p 133.50p 133.50p 133.50p 0
12/08/2010 133.50p 133.50p 133.50p 133.50p 0
11/08/2010 133.50p 135.00p 133.50p 133.50p 164
10/08/2010 133.00p 138.00p 133.00p 133.50p 2860
09/08/2010 134.00p 134.00p 133.00p 133.00p 0
06/08/2010 135.00p 135.00p 132.00p 134.00p 1000
05/08/2010 136.50p 136.50p 135.00p 135.00p 3000
04/08/2010 136.50p 136.50p 136.50p 136.50p 0
03/08/2010 136.50p 136.50p 136.50p 136.50p 0
02/08/2010 136.50p 136.50p 136.50p 136.50p 0
30/07/2010 136.50p 136.50p 136.50p 136.50p 0
29/07/2010 136.50p 136.50p 136.50p 136.50p 0
28/07/2010 136.50p 136.50p 136.50p 136.50p 0
27/07/2010 136.50p 138.00p 136.50p 136.50p 366
26/07/2010 136.50p 136.50p 136.50p 136.50p 0
23/07/2010 136.50p 136.50p 136.50p 136.50p 0
22/07/2010 136.50p 136.50p 136.10p 136.50p 400
21/07/2010 135.50p 137.45p 135.50p 136.50p 351
20/07/2010 135.50p 135.50p 135.50p 135.50p 0
19/07/2010 135.00p 135.50p 133.10p 135.50p 400
16/07/2010 135.50p 135.50p 135.50p 135.50p 0
15/07/2010 135.50p 135.50p 135.50p 135.50p 0
14/07/2010 135.50p 135.50p 134.05p 135.50p 9900
13/07/2010 135.50p 135.50p 135.50p 135.50p 0
12/07/2010 135.50p 135.50p 134.10p 135.50p 300
09/07/2010 135.50p 135.50p 133.00p 135.50p 1200
08/07/2010 135.50p 138.00p 135.50p 135.50p 1000
07/07/2010 137.50p 137.50p 134.05p 135.50p 6929
06/07/2010 137.50p 137.50p 137.50p 137.50p 0

*Close Price adjusted for both dividends and splits