Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/01/2020 37.50p 39.75p 35.73p 37.50p 11905
31/12/2019 37.50p 37.50p 35.73p 37.50p 1509
30/12/2019 37.50p 40.00p 37.50p 37.50p 21384
27/12/2019 37.50p 37.50p 37.50p 37.50p 0
24/12/2019 37.50p 37.70p 37.50p 37.50p 10
23/12/2019 39.50p 39.50p 36.00p 37.50p 18211
20/12/2019 41.00p 41.70p 37.02p 39.50p 28266
19/12/2019 41.00p 41.70p 40.20p 41.00p 2959
18/12/2019 38.00p 41.95p 38.00p 41.00p 50556
17/12/2019 38.00p 38.68p 36.00p 38.00p 17257
16/12/2019 38.00p 38.80p 38.00p 38.00p 183
13/12/2019 39.50p 39.50p 35.71p 38.00p 23000
12/12/2019 39.50p 39.50p 38.50p 39.00p 2171
11/12/2019 39.50p 41.00p 38.50p 39.50p 4006
10/12/2019 39.50p 40.50p 39.50p 39.50p 15000
09/12/2019 40.00p 41.75p 38.00p 39.50p 31451
06/12/2019 40.00p 41.00p 40.00p 40.00p 500
05/12/2019 40.00p 41.00p 40.00p 40.00p 53
04/12/2019 40.00p 41.36p 39.00p 40.00p 10433
03/12/2019 40.00p 41.45p 38.00p 40.00p 28675
02/12/2019 38.50p 42.00p 38.50p 40.00p 21415
29/11/2019 36.50p 38.50p 36.50p 38.50p 21241
28/11/2019 35.50p 37.50p 35.50p 36.50p 20250
27/11/2019 37.00p 37.00p 34.00p 35.50p 26005
26/11/2019 37.00p 37.40p 37.00p 37.00p 2020
25/11/2019 36.50p 39.00p 36.50p 37.00p 6801
22/11/2019 36.00p 38.00p 35.00p 36.50p 15911
21/11/2019 38.00p 38.00p 35.40p 36.00p 8437
20/11/2019 38.00p 38.33p 37.02p 38.00p 11779
19/11/2019 38.00p 38.60p 37.06p 38.00p 24815
18/11/2019 40.00p 40.00p 35.00p 38.00p 118553
15/11/2019 54.50p 54.50p 37.55p 40.00p 192321
14/11/2019 54.50p 56.00p 54.50p 54.50p 13847
13/11/2019 54.50p 54.50p 53.00p 54.50p 5262
12/11/2019 54.50p 56.00p 53.00p 54.50p 16104
11/11/2019 53.50p 55.50p 53.14p 54.50p 6500
08/11/2019 56.00p 56.00p 53.50p 53.50p 11196
07/11/2019 55.50p 58.00p 55.00p 56.00p 13635
06/11/2019 54.00p 57.00p 53.25p 55.50p 36210
05/11/2019 53.50p 54.00p 53.50p 54.00p 20540
04/11/2019 54.50p 55.00p 48.20p 53.50p 89107
01/11/2019 56.50p 56.50p 56.50p 56.50p 1414
31/10/2019 56.50p 56.70p 56.00p 56.50p 4574
30/10/2019 60.00p 60.00p 54.90p 56.50p 43570
29/10/2019 60.00p 60.00p 60.00p 60.00p 0
28/10/2019 60.00p 60.00p 58.00p 60.00p 1500
25/10/2019 60.00p 60.00p 60.00p 60.00p 0
24/10/2019 59.00p 60.00p 58.00p 60.00p 9497
23/10/2019 57.50p 59.00p 57.50p 59.00p 10000
22/10/2019 56.50p 60.00p 56.50p 57.50p 10309
21/10/2019 56.50p 57.75p 56.50p 56.50p 5000
18/10/2019 55.00p 57.76p 55.00p 56.50p 9662
17/10/2019 54.00p 56.00p 54.00p 55.00p 20755
16/10/2019 60.00p 62.00p 54.00p 54.00p 23138
15/10/2019 61.50p 62.00p 58.00p 60.00p 46745
14/10/2019 53.50p 62.75p 53.50p 61.50p 52785
11/10/2019 53.50p 54.02p 52.50p 53.50p 8592
10/10/2019 53.50p 54.20p 53.50p 53.50p 10906
09/10/2019 53.50p 53.50p 53.50p 53.50p 0
08/10/2019 54.00p 55.00p 53.00p 53.50p 2670
07/10/2019 54.00p 54.95p 53.04p 54.00p 24083
04/10/2019 54.50p 54.50p 54.00p 54.00p 3778
03/10/2019 57.00p 57.00p 54.00p 54.50p 7309
02/10/2019 57.00p 57.00p 55.25p 57.00p 5193
01/10/2019 59.00p 60.00p 55.50p 57.00p 10195
30/09/2019 60.00p 60.00p 58.20p 59.00p 16116
27/09/2019 67.00p 67.00p 58.00p 60.00p 53193
26/09/2019 67.00p 67.00p 64.49p 67.00p 3114
25/09/2019 67.50p 69.00p 66.00p 67.00p 6217
24/09/2019 65.50p 68.00p 65.25p 67.50p 17749
23/09/2019 65.00p 68.00p 65.00p 65.50p 1082
20/09/2019 65.00p 66.80p 65.00p 65.00p 5236
19/09/2019 64.00p 67.00p 63.55p 65.00p 39385
18/09/2019 60.00p 68.40p 60.00p 64.00p 48763
17/09/2019 58.50p 63.00p 56.50p 60.00p 59104
16/09/2019 55.00p 58.75p 55.00p 58.00p 24128
13/09/2019 55.00p 55.00p 55.00p 55.00p 0
12/09/2019 55.00p 57.00p 53.50p 55.00p 12037
11/09/2019 55.00p 55.00p 53.64p 55.00p 10217
10/09/2019 55.00p 55.00p 55.00p 55.00p 0
09/09/2019 55.50p 56.50p 54.50p 55.00p 19980
06/09/2019 55.50p 56.50p 55.50p 55.50p 1769
05/09/2019 55.00p 56.50p 55.00p 55.50p 3539
04/09/2019 55.00p 55.00p 55.00p 55.00p 0
03/09/2019 51.00p 58.50p 50.75p 55.00p 97357
02/09/2019 48.00p 50.92p 46.00p 48.50p 41218
30/08/2019 47.50p 47.50p 47.50p 47.50p 0
29/08/2019 47.50p 48.25p 46.00p 47.50p 16323
28/08/2019 46.50p 47.50p 46.50p 47.50p 10000
27/08/2019 46.50p 47.03p 45.10p 46.50p 30984
23/08/2019 46.50p 46.90p 46.50p 46.50p 2121
22/08/2019 48.50p 48.50p 45.00p 46.50p 10633
21/08/2019 49.00p 49.00p 48.00p 49.00p 20696
20/08/2019 49.00p 49.00p 47.50p 49.00p 7216
19/08/2019 49.00p 49.90p 48.00p 49.00p 37286
16/08/2019 54.50p 54.50p 48.00p 49.00p 19726
15/08/2019 54.50p 54.50p 52.04p 54.50p 3312
14/08/2019 55.00p 55.00p 53.00p 55.00p 5973
13/08/2019 55.50p 55.50p 52.00p 55.00p 5894
12/08/2019 55.50p 55.50p 53.00p 55.50p 1575
09/08/2019 55.50p 55.80p 53.00p 55.50p 8868
08/08/2019 55.50p 56.25p 53.50p 55.50p 9554
07/08/2019 55.50p 58.00p 53.00p 55.50p 4240
06/08/2019 55.50p 55.50p 55.50p 55.50p 0
05/08/2019 55.50p 55.50p 55.50p 55.50p 27500
02/08/2019 55.50p 55.50p 53.00p 55.50p 3769
01/08/2019 55.50p 55.85p 55.50p 55.50p 130
31/07/2019 55.50p 55.50p 53.00p 55.50p 15740
30/07/2019 55.50p 57.00p 53.10p 55.50p 26023
29/07/2019 51.50p 56.00p 50.75p 55.50p 92776
26/07/2019 54.00p 54.00p 50.00p 51.50p 72272
25/07/2019 60.00p 60.00p 53.00p 54.00p 45816
24/07/2019 58.50p 62.98p 58.50p 61.00p 65929
23/07/2019 67.00p 67.00p 57.00p 58.50p 98916
22/07/2019 69.00p 70.00p 65.00p 67.00p 22898
19/07/2019 67.00p 69.50p 66.15p 69.00p 20071
18/07/2019 70.50p 70.50p 66.10p 67.00p 80893
17/07/2019 78.00p 78.00p 68.37p 70.50p 44909
16/07/2019 78.00p 79.50p 76.20p 78.00p 9318
15/07/2019 78.50p 78.50p 76.20p 78.00p 11500
12/07/2019 78.50p 80.50p 78.50p 78.50p 4670
11/07/2019 78.50p 80.00p 76.25p 78.50p 7485
10/07/2019 78.50p 80.24p 76.50p 78.50p 8800
09/07/2019 78.50p 79.50p 78.50p 78.50p 1257
08/07/2019 78.50p 79.50p 76.20p 78.50p 2587
05/07/2019 79.00p 81.00p 77.20p 78.50p 5857
04/07/2019 79.00p 80.00p 79.00p 79.00p 7522
03/07/2019 79.00p 79.80p 77.20p 79.00p 13713
02/07/2019 79.50p 81.15p 77.39p 79.00p 14965
01/07/2019 81.00p 82.00p 79.50p 79.50p 46478
28/06/2019 80.50p 81.66p 80.50p 81.00p 13119
27/06/2019 79.00p 81.75p 79.00p 80.50p 29249
26/06/2019 78.50p 80.90p 78.50p 79.00p 16901
25/06/2019 79.50p 81.00p 77.15p 78.50p 21263
24/06/2019 79.50p 81.00p 79.50p 79.50p 3130
21/06/2019 79.50p 82.00p 79.50p 79.50p 2584
20/06/2019 79.50p 81.25p 78.25p 79.50p 13413
19/06/2019 79.50p 80.50p 79.50p 79.50p 310
18/06/2019 79.00p 80.50p 78.00p 79.00p 7560
17/06/2019 79.00p 81.00p 77.84p 79.00p 16445
14/06/2019 79.00p 81.00p 77.84p 79.00p 8475
13/06/2019 79.00p 81.00p 77.80p 79.00p 5697
12/06/2019 80.50p 81.00p 77.00p 79.00p 19437
11/06/2019 80.50p 82.00p 80.50p 80.50p 13071
10/06/2019 80.50p 81.50p 80.50p 80.50p 4264
07/06/2019 80.50p 82.00p 79.09p 80.50p 14550
06/06/2019 80.50p 81.00p 80.50p 80.50p 16742
05/06/2019 75.00p 81.97p 74.60p 80.50p 33176
04/06/2019 74.50p 77.00p 74.50p 75.00p 53267
03/06/2019 73.50p 75.00p 73.50p 74.50p 6407
31/05/2019 73.50p 76.00p 73.50p 73.50p 13261
30/05/2019 73.00p 75.00p 72.60p 73.50p 6141
29/05/2019 73.00p 73.00p 71.50p 73.00p 26997
28/05/2019 72.50p 73.00p 71.89p 73.00p 10576
24/05/2019 71.50p 73.00p 70.09p 72.50p 8596
23/05/2019 78.50p 78.50p 70.00p 71.50p 160619
22/05/2019 81.50p 81.50p 77.50p 78.50p 15413
21/05/2019 81.50p 83.00p 81.00p 81.50p 11210
20/05/2019 81.50p 83.00p 81.50p 81.50p 12298
17/05/2019 81.50p 83.00p 81.25p 81.50p 15083
16/05/2019 81.50p 83.00p 81.25p 81.50p 16610
15/05/2019 80.50p 83.00p 80.00p 80.00p 29319
14/05/2019 82.50p 82.50p 80.50p 80.50p 6000
13/05/2019 81.00p 82.98p 80.00p 82.50p 12632
10/05/2019 83.00p 83.50p 78.50p 81.00p 36635
09/05/2019 84.00p 84.50p 83.00p 83.00p 13095
08/05/2019 80.00p 85.00p 80.00p 84.00p 41280
07/05/2019 75.00p 83.00p 75.00p 79.50p 138551
03/05/2019 72.50p 76.20p 72.50p 75.00p 110517
02/05/2019 72.50p 73.91p 72.50p 72.50p 14256
01/05/2019 73.00p 74.00p 72.70p 73.00p 14695
30/04/2019 73.50p 73.75p 72.00p 73.00p 28385
29/04/2019 74.50p 74.59p 72.03p 73.50p 19415
26/04/2019 74.50p 74.70p 73.00p 74.50p 25525
25/04/2019 74.50p 75.00p 73.15p 74.50p 16033
24/04/2019 71.00p 76.00p 70.55p 74.50p 109889
23/04/2019 69.00p 72.00p 68.00p 71.00p 22892
18/04/2019 67.50p 69.00p 67.50p 69.00p 6086
17/04/2019 68.00p 69.00p 67.50p 67.50p 6500
16/04/2019 67.00p 68.50p 67.00p 68.00p 10337
15/04/2019 67.00p 68.88p 67.00p 67.00p 2921
12/04/2019 65.50p 68.75p 64.55p 67.00p 10962
11/04/2019 65.50p 66.79p 64.27p 65.50p 8548
10/04/2019 64.50p 67.00p 63.75p 65.50p 16866
09/04/2019 65.50p 66.98p 63.00p 65.00p 71554
08/04/2019 63.00p 66.00p 62.00p 65.50p 39110
05/04/2019 63.00p 63.00p 61.00p 63.00p 19870
04/04/2019 63.50p 63.50p 60.00p 63.00p 21831
03/04/2019 66.50p 67.00p 57.25p 62.50p 22562
02/04/2019 68.50p 70.00p 65.00p 66.50p 32969
01/04/2019 66.50p 67.19p 65.30p 66.50p 7500
29/03/2019 66.50p 66.50p 65.00p 66.50p 2452
28/03/2019 66.50p 66.50p 66.50p 66.50p 0
27/03/2019 66.50p 66.80p 66.50p 66.50p 3897
26/03/2019 67.50p 67.50p 64.00p 66.50p 8477
25/03/2019 68.75p 68.75p 65.10p 67.50p 4458
22/03/2019 69.75p 69.75p 68.75p 68.75p 11000
21/03/2019 69.75p 69.75p 68.85p 69.75p 1000
20/03/2019 69.75p 69.75p 67.73p 69.75p 10308
19/03/2019 69.75p 69.75p 68.88p 69.75p 2307

*Close Price adjusted for both dividends and splits