Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/08/2017 33.50p 33.50p 33.50p 33.50p 51816
16/08/2017 32.50p 33.50p 32.50p 33.50p 12896
15/08/2017 32.50p 32.50p 32.50p 32.50p 0
14/08/2017 31.50p 32.50p 31.50p 32.50p 145269
11/08/2017 31.50p 31.50p 31.50p 31.50p 18912
10/08/2017 33.50p 33.50p 31.50p 31.50p 45140
09/08/2017 33.50p 33.50p 33.50p 33.50p 22633
08/08/2017 33.50p 33.50p 33.50p 33.50p 0
07/08/2017 33.50p 33.50p 33.50p 33.50p 0
04/08/2017 33.50p 33.50p 33.50p 33.50p 0
03/08/2017 33.50p 33.50p 33.50p 33.50p 5730
02/08/2017 33.50p 33.50p 33.50p 33.50p 0
01/08/2017 33.50p 33.50p 33.50p 33.50p 5000
31/07/2017 33.50p 33.50p 33.50p 33.50p 0
28/07/2017 33.50p 33.50p 33.50p 33.50p 0
27/07/2017 33.50p 33.50p 33.50p 33.50p 2310
26/07/2017 33.50p 33.50p 33.50p 33.50p 2856
25/07/2017 33.50p 33.50p 33.50p 33.50p 3000
24/07/2017 33.50p 33.50p 33.50p 33.50p 0
21/07/2017 33.50p 33.50p 33.50p 33.50p 2936
20/07/2017 33.50p 33.50p 33.50p 33.50p 0
19/07/2017 33.50p 33.50p 33.50p 33.50p 0
18/07/2017 33.50p 33.50p 33.50p 33.50p 0
17/07/2017 33.50p 33.50p 33.50p 33.50p 0
14/07/2017 33.00p 33.50p 33.00p 33.50p 4000
13/07/2017 34.50p 34.50p 33.00p 33.00p 11850
12/07/2017 34.50p 34.50p 34.50p 34.50p 0
11/07/2017 34.50p 34.50p 34.50p 34.50p 38000
10/07/2017 34.50p 34.50p 34.50p 34.50p 0
07/07/2017 34.50p 34.50p 34.50p 34.50p 5617
06/07/2017 34.50p 34.50p 34.50p 34.50p 0
05/07/2017 34.50p 34.50p 34.50p 34.50p 0
04/07/2017 34.50p 34.50p 34.50p 34.50p 0
03/07/2017 34.50p 34.50p 34.50p 34.50p 0
30/06/2017 34.50p 34.50p 34.50p 34.50p 0
29/06/2017 34.50p 34.50p 34.50p 34.50p 57000
28/06/2017 34.50p 34.50p 34.50p 34.50p 0
27/06/2017 34.50p 34.50p 34.50p 34.50p 0
26/06/2017 34.50p 34.50p 34.50p 34.50p 0
23/06/2017 34.50p 34.50p 34.50p 34.50p 0
22/06/2017 34.50p 34.50p 34.50p 34.50p 0
21/06/2017 34.50p 34.50p 34.50p 34.50p 0
20/06/2017 34.50p 34.50p 34.50p 34.50p 0
19/06/2017 34.50p 34.50p 34.50p 34.50p 0
16/06/2017 34.50p 34.50p 34.50p 34.50p 0
15/06/2017 34.50p 34.75p 34.25p 34.50p 0
14/06/2017 34.50p 34.50p 34.50p 34.50p 0
13/06/2017 34.50p 34.50p 34.50p 34.50p 0
12/06/2017 34.50p 35.75p 34.50p 34.50p 3000
09/06/2017 34.50p 35.50p 34.50p 34.50p 0
08/06/2017 35.50p 35.50p 35.50p 35.50p 0
07/06/2017 35.50p 35.50p 35.50p 35.50p 0
06/06/2017 35.50p 35.50p 35.50p 35.50p 0
05/06/2017 35.75p 36.25p 35.50p 35.50p 11000
02/06/2017 35.50p 35.75p 35.50p 35.75p 0
01/06/2017 35.50p 37.00p 33.66p 35.50p 3859253
31/05/2017 35.50p 35.50p 35.50p 35.50p 0
30/05/2017 35.50p 35.50p 34.50p 35.50p 0
26/05/2017 35.50p 35.50p 35.50p 35.50p 0
25/05/2017 35.50p 37.00p 34.75p 35.50p 2500
24/05/2017 35.50p 35.50p 35.50p 35.50p 0
23/05/2017 35.50p 35.50p 35.50p 35.50p 0
22/05/2017 35.50p 35.50p 34.50p 35.50p 0
19/05/2017 35.50p 35.50p 34.35p 35.50p 3360
18/05/2017 35.50p 35.50p 34.35p 35.50p 1000
17/05/2017 35.50p 35.50p 35.50p 35.50p 0
16/05/2017 35.50p 35.50p 35.50p 35.50p 0
15/05/2017 35.50p 35.50p 35.50p 35.50p 0
12/05/2017 35.50p 35.50p 35.50p 35.50p 0
11/05/2017 35.50p 36.10p 34.60p 35.50p 29388
10/05/2017 36.25p 36.25p 35.00p 35.50p 28000
09/05/2017 36.25p 36.38p 36.25p 36.25p 11500
08/05/2017 36.25p 37.50p 34.00p 36.25p 10000
05/05/2017 36.25p 36.25p 36.25p 36.25p 0
04/05/2017 36.25p 36.25p 35.00p 36.25p 15263
03/05/2017 36.25p 37.50p 36.25p 36.25p 0
02/05/2017 36.25p 36.25p 36.25p 36.25p 0
28/04/2017 36.25p 36.25p 36.25p 36.25p 0
27/04/2017 36.25p 36.25p 36.25p 36.25p 0
26/04/2017 36.25p 36.25p 36.25p 36.25p 0
25/04/2017 36.25p 36.25p 36.25p 36.25p 0
24/04/2017 36.25p 36.25p 36.25p 36.25p 0
21/04/2017 36.25p 36.25p 36.25p 36.25p 0
20/04/2017 36.25p 36.25p 36.25p 36.25p 0
19/04/2017 36.25p 36.25p 36.25p 36.25p 0
18/04/2017 36.25p 36.25p 36.25p 36.25p 0
13/04/2017 36.25p 36.25p 36.25p 36.25p 1700000
12/04/2017 36.25p 36.25p 36.25p 36.25p 0
11/04/2017 36.25p 36.25p 35.80p 36.25p 1200
10/04/2017 36.25p 36.25p 35.00p 36.25p 631
07/04/2017 36.25p 36.25p 35.00p 36.25p 351
06/04/2017 36.25p 36.25p 33.00p 36.25p 22405
05/04/2017 36.25p 36.25p 36.25p 36.25p 0
04/04/2017 36.50p 36.50p 35.00p 36.25p 74101
03/04/2017 36.00p 36.00p 33.00p 35.00p 22462
31/03/2017 36.00p 36.00p 36.00p 36.00p 0
30/03/2017 36.00p 37.50p 36.00p 36.00p 6000
29/03/2017 36.00p 36.00p 36.00p 36.00p 1050
28/03/2017 36.00p 36.00p 36.00p 36.00p 52
27/03/2017 36.00p 36.00p 36.00p 36.00p 0
24/03/2017 36.00p 36.00p 36.00p 36.00p 0
23/03/2017 36.00p 36.00p 36.00p 36.00p 0
22/03/2017 36.00p 36.00p 36.00p 36.00p 0
21/03/2017 35.50p 38.00p 35.00p 36.00p 59905
20/03/2017 35.50p 36.37p 34.10p 35.50p 25063
17/03/2017 35.50p 35.50p 35.50p 35.50p 0
16/03/2017 35.50p 35.50p 35.50p 35.50p 0
15/03/2017 35.50p 35.50p 35.50p 35.50p 0
14/03/2017 35.50p 35.50p 35.50p 35.50p 0
13/03/2017 35.50p 35.50p 34.50p 35.50p 9255
10/03/2017 35.50p 36.63p 35.50p 35.50p 14453
09/03/2017 35.50p 35.50p 35.50p 35.50p 0
08/03/2017 35.50p 35.50p 35.50p 35.50p 0
07/03/2017 35.50p 35.50p 35.50p 35.50p 0
06/03/2017 35.50p 36.75p 34.00p 35.50p 41724
03/03/2017 35.50p 35.50p 35.50p 35.50p 0
02/03/2017 35.50p 35.50p 35.50p 35.50p 0
01/03/2017 35.50p 35.50p 34.00p 35.50p 2990
28/02/2017 35.50p 35.50p 35.50p 35.50p 0
27/02/2017 35.50p 35.98p 35.50p 35.50p 5526
24/02/2017 35.50p 35.50p 34.00p 35.50p 4500
23/02/2017 35.50p 35.50p 35.50p 35.50p 0
22/02/2017 35.50p 36.00p 35.50p 35.50p 50000
21/02/2017 35.50p 35.50p 35.50p 35.50p 0
20/02/2017 35.50p 35.87p 35.50p 35.50p 5000
17/02/2017 35.50p 35.50p 35.50p 35.50p 0
16/02/2017 36.00p 36.00p 35.00p 35.50p 1292
15/02/2017 36.00p 36.00p 35.87p 36.00p 3328
14/02/2017 36.00p 36.00p 36.00p 36.00p 0
13/02/2017 36.00p 36.00p 35.87p 36.00p 550
10/02/2017 36.50p 36.50p 34.00p 36.00p 11159
09/02/2017 36.50p 36.50p 36.50p 36.50p 0
08/02/2017 36.50p 36.50p 36.50p 36.50p 0
07/02/2017 36.50p 36.50p 36.50p 36.50p 0
06/02/2017 36.50p 37.50p 36.50p 36.50p 0
03/02/2017 36.50p 36.50p 35.20p 36.50p 7743
02/02/2017 36.50p 36.50p 36.50p 36.50p 0
01/02/2017 36.50p 38.00p 36.50p 36.50p 102600
31/01/2017 36.50p 36.50p 36.50p 36.50p 0
30/01/2017 36.50p 36.50p 36.50p 36.50p 0
27/01/2017 36.50p 37.88p 35.20p 36.50p 10909
26/01/2017 36.50p 37.90p 36.50p 36.50p 13161
25/01/2017 36.50p 36.50p 36.50p 36.50p 0
24/01/2017 36.50p 38.00p 36.00p 36.50p 165000
23/01/2017 36.50p 36.50p 35.90p 36.50p 5700
20/01/2017 36.50p 37.50p 35.00p 36.50p 5226
19/01/2017 36.50p 36.50p 36.50p 36.50p 0
18/01/2017 36.50p 38.00p 36.00p 36.50p 14314
17/01/2017 36.50p 36.50p 36.50p 36.50p 0
16/01/2017 36.50p 36.50p 35.55p 36.50p 15000
13/01/2017 36.50p 36.50p 36.50p 36.50p 0
12/01/2017 36.00p 38.00p 36.00p 36.50p 10000
11/01/2017 36.00p 37.00p 36.00p 36.00p 4054
10/01/2017 36.00p 36.00p 36.00p 36.00p 0
09/01/2017 36.00p 36.00p 36.00p 36.00p 0
06/01/2017 36.00p 36.50p 36.00p 36.00p 0
05/01/2017 36.00p 36.00p 36.00p 36.00p 0
04/01/2017 36.00p 36.00p 36.00p 36.00p 0
03/01/2017 36.00p 36.00p 35.00p 36.00p 8396
30/12/2016 36.00p 36.00p 36.00p 36.00p 0
29/12/2016 36.00p 36.00p 36.00p 36.00p 0
28/12/2016 36.00p 36.00p 35.25p 36.00p 1520
23/12/2016 36.00p 36.00p 36.00p 36.00p 0
22/12/2016 36.00p 37.50p 36.00p 36.00p 0
21/12/2016 36.00p 36.00p 36.00p 36.00p 0
20/12/2016 36.00p 36.00p 36.00p 36.00p 0
19/12/2016 36.00p 36.00p 35.50p 36.00p 9239
16/12/2016 36.00p 36.00p 36.00p 36.00p 0
15/12/2016 36.00p 36.00p 36.00p 36.00p 0
14/12/2016 36.00p 36.00p 36.00p 36.00p 0
13/12/2016 36.00p 36.00p 36.00p 36.00p 0
12/12/2016 36.00p 36.00p 35.50p 36.00p 354
09/12/2016 36.00p 36.50p 36.00p 36.00p 6805
08/12/2016 36.00p 36.00p 36.00p 36.00p 0
07/12/2016 35.50p 37.00p 35.50p 36.00p 2702
06/12/2016 35.50p 35.50p 35.50p 35.50p 0
05/12/2016 35.50p 35.50p 35.50p 35.50p 0
02/12/2016 35.50p 35.50p 35.50p 35.50p 0
01/12/2016 35.50p 37.00p 35.50p 35.50p 524
30/11/2016 35.50p 37.00p 35.50p 35.50p 810
29/11/2016 36.50p 37.00p 35.50p 35.50p 1048
28/11/2016 36.50p 37.70p 35.75p 36.50p 1480
25/11/2016 36.50p 37.77p 36.50p 36.50p 1323
24/11/2016 36.50p 37.77p 36.50p 36.50p 1292
23/11/2016 36.50p 36.50p 36.50p 36.50p 0
22/11/2016 36.50p 37.75p 36.50p 36.50p 6824
21/11/2016 36.50p 37.75p 35.75p 36.50p 17229
18/11/2016 36.50p 37.50p 35.50p 36.50p 7500
17/11/2016 36.50p 37.50p 36.50p 36.50p 6827
16/11/2016 36.50p 36.65p 36.50p 36.50p 12251
15/11/2016 36.50p 36.50p 36.50p 36.50p 0
14/11/2016 36.50p 36.50p 34.00p 36.50p 8000
11/11/2016 36.50p 36.50p 36.50p 36.50p 0
10/11/2016 36.50p 36.50p 36.50p 36.50p 0
09/11/2016 36.50p 36.50p 35.00p 36.50p 4000
08/11/2016 36.50p 36.50p 35.50p 36.50p 0
07/11/2016 36.50p 36.50p 36.50p 36.50p 0
04/11/2016 36.50p 36.50p 36.50p 36.50p 0
03/11/2016 36.50p 36.50p 35.00p 36.50p 12000
02/11/2016 36.50p 36.50p 36.50p 36.50p 0

*Close Price adjusted for both dividends and splits