Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/04/2015 60.00p 60.50p 60.00p 60.00p 981
01/04/2015 60.00p 61.00p 58.00p 60.00p 7300
31/03/2015 59.00p 60.00p 55.00p 60.00p 48402
30/03/2015 63.50p 65.00p 59.00p 59.00p 6100
27/03/2015 63.50p 65.00p 63.50p 63.50p 5729
26/03/2015 63.50p 65.00p 62.00p 63.50p 38707
25/03/2015 63.50p 65.00p 63.00p 63.50p 0
24/03/2015 63.50p 65.50p 61.50p 63.50p 5167
23/03/2015 62.50p 65.00p 62.50p 63.50p 5000
20/03/2015 62.50p 64.90p 62.50p 62.50p 361
19/03/2015 62.50p 62.50p 62.50p 62.50p 0
18/03/2015 62.50p 65.00p 60.00p 62.50p 2371
17/03/2015 64.50p 64.50p 59.00p 62.50p 6310
16/03/2015 64.50p 66.50p 64.50p 64.50p 206
13/03/2015 65.50p 67.00p 63.00p 64.50p 6260
12/03/2015 67.50p 67.50p 62.00p 65.50p 14800
11/03/2015 67.50p 67.50p 65.00p 67.50p 5363
10/03/2015 67.50p 67.50p 67.50p 67.50p 1800
09/03/2015 67.50p 68.50p 67.50p 67.50p 3040
06/03/2015 67.50p 69.00p 67.50p 67.50p 1800
05/03/2015 67.50p 69.00p 67.50p 67.50p 2296
04/03/2015 65.50p 69.90p 63.10p 67.50p 43928
03/03/2015 72.50p 74.50p 70.00p 71.50p 7500
02/03/2015 72.50p 75.00p 72.50p 72.50p 12550
27/02/2015 72.50p 74.25p 70.00p 72.50p 17162
26/02/2015 72.50p 72.50p 72.50p 72.50p 0
25/02/2015 72.50p 73.00p 72.50p 72.50p 3000
24/02/2015 72.50p 72.50p 72.50p 72.50p 0
23/02/2015 72.50p 72.50p 72.50p 72.50p 0
20/02/2015 72.50p 72.50p 70.00p 72.50p 3663
19/02/2015 72.50p 72.50p 72.50p 72.50p 0
18/02/2015 72.50p 72.50p 72.50p 72.50p 0
17/02/2015 72.50p 72.50p 72.00p 72.50p 3200
16/02/2015 72.50p 72.50p 72.00p 72.50p 1588
13/02/2015 72.50p 72.50p 67.00p 72.50p 3300
12/02/2015 72.50p 72.50p 72.50p 72.50p 0
11/02/2015 72.50p 72.50p 72.50p 72.50p 0
10/02/2015 72.50p 72.50p 72.50p 72.50p 0
09/02/2015 71.50p 74.25p 69.00p 72.50p 111000
06/02/2015 70.50p 72.00p 70.00p 71.50p 60251
05/02/2015 70.50p 72.50p 70.50p 70.50p 11500
04/02/2015 70.50p 72.50p 68.10p 70.50p 4810
03/02/2015 72.50p 73.40p 68.00p 70.50p 7362
02/02/2015 72.50p 72.50p 72.50p 72.50p 0
30/01/2015 72.50p 73.40p 72.50p 72.50p 2000
29/01/2015 72.50p 73.50p 72.50p 72.50p 748
28/01/2015 72.50p 73.80p 71.00p 72.50p 2000
27/01/2015 72.50p 73.80p 70.10p 72.50p 3326
26/01/2015 72.50p 73.80p 70.00p 72.50p 10125
23/01/2015 72.50p 72.50p 71.00p 72.50p 0
22/01/2015 72.50p 72.50p 70.10p 72.50p 710
21/01/2015 72.50p 73.80p 70.10p 72.50p 9636
20/01/2015 72.50p 73.80p 70.00p 72.50p 1269
19/01/2015 74.50p 74.50p 72.00p 73.50p 2500
16/01/2015 75.50p 75.50p 72.00p 74.50p 3500
15/01/2015 75.50p 75.50p 73.00p 75.50p 3500
14/01/2015 75.50p 76.25p 75.50p 75.50p 1000
13/01/2015 75.50p 75.50p 75.50p 75.50p 0
12/01/2015 75.50p 75.50p 75.50p 75.50p 0
09/01/2015 75.50p 75.50p 75.50p 75.50p 0
08/01/2015 75.50p 75.50p 75.50p 75.50p 0
07/01/2015 78.00p 78.00p 75.50p 75.50p 34350
06/01/2015 78.00p 78.00p 76.00p 78.00p 4967
05/01/2015 78.00p 78.00p 78.00p 78.00p 0
02/01/2015 78.00p 78.90p 78.00p 78.00p 10123
31/12/2014 78.00p 78.90p 78.00p 78.00p 631
30/12/2014 78.00p 78.00p 78.00p 78.00p 0
29/12/2014 78.00p 78.00p 78.00p 78.00p 0
24/12/2014 78.00p 78.00p 78.00p 78.00p 0
23/12/2014 78.00p 78.00p 75.00p 78.00p 10000
22/12/2014 78.00p 78.00p 78.00p 78.00p 0
19/12/2014 78.00p 78.00p 75.00p 78.00p 0
18/12/2014 78.00p 78.00p 78.00p 78.00p 0
17/12/2014 78.00p 78.00p 78.00p 78.00p 0
16/12/2014 78.00p 79.00p 76.40p 78.00p 17158
15/12/2014 79.50p 79.90p 78.00p 78.00p 17000
12/12/2014 79.50p 79.50p 76.00p 79.50p 2248
11/12/2014 79.50p 79.50p 79.50p 79.50p 0
10/12/2014 79.50p 79.90p 79.50p 79.50p 879
09/12/2014 80.50p 80.50p 78.00p 80.50p 15646
08/12/2014 80.50p 83.00p 80.00p 80.50p 61132
05/12/2014 80.50p 80.50p 80.50p 80.50p 0
04/12/2014 80.50p 80.50p 78.00p 80.50p 2216
03/12/2014 80.50p 80.50p 80.50p 80.50p 0
02/12/2014 80.50p 80.50p 80.50p 80.50p 0
01/12/2014 81.00p 81.00p 79.00p 80.50p 430
28/11/2014 81.50p 81.50p 79.00p 81.00p 3763
27/11/2014 81.50p 81.50p 81.50p 81.50p 0
26/11/2014 81.50p 82.75p 80.50p 81.50p 45000
25/11/2014 81.50p 81.50p 79.00p 81.50p 578
24/11/2014 81.50p 81.50p 80.00p 81.50p 345
21/11/2014 81.50p 81.50p 81.50p 81.50p 0
20/11/2014 81.50p 81.50p 80.15p 81.50p 9
19/11/2014 83.00p 83.00p 81.50p 81.50p 0
18/11/2014 83.00p 83.00p 83.00p 83.00p 0
17/11/2014 83.00p 83.00p 83.00p 83.00p 0
14/11/2014 83.00p 83.00p 83.00p 83.00p 0
13/11/2014 83.00p 83.00p 83.00p 83.00p 0
12/11/2014 83.50p 83.50p 83.00p 83.00p 0
11/11/2014 83.50p 83.50p 82.45p 83.50p 1309
10/11/2014 83.50p 83.50p 82.00p 83.50p 2242
07/11/2014 83.50p 83.50p 82.45p 83.50p 3500
06/11/2014 84.00p 84.00p 83.50p 83.50p 0
05/11/2014 84.00p 84.00p 83.00p 84.00p 3872
04/11/2014 84.00p 84.00p 84.00p 84.00p 0
03/11/2014 84.00p 84.00p 84.00p 84.00p 0
31/10/2014 84.00p 84.00p 84.00p 84.00p 0
30/10/2014 84.00p 84.00p 84.00p 84.00p 0
29/10/2014 84.00p 84.00p 83.00p 84.00p 1000
28/10/2014 84.00p 84.00p 83.00p 84.00p 1000
27/10/2014 84.00p 84.00p 83.00p 84.00p 13108
24/10/2014 82.50p 84.00p 82.50p 84.00p 18171
23/10/2014 82.50p 82.50p 82.50p 82.50p 0
22/10/2014 82.50p 82.50p 82.50p 82.50p 0
21/10/2014 82.50p 82.50p 82.50p 82.50p 0
20/10/2014 82.50p 82.50p 82.50p 82.50p 0
17/10/2014 82.50p 82.50p 82.50p 82.50p 0
16/10/2014 83.50p 83.50p 82.00p 82.50p 2000
15/10/2014 83.50p 83.50p 82.00p 83.50p 2500
14/10/2014 83.50p 83.50p 83.50p 83.50p 0
13/10/2014 84.00p 84.00p 82.00p 83.50p 26
10/10/2014 86.75p 86.75p 83.00p 84.00p 2652
09/10/2014 88.00p 88.00p 85.50p 86.75p 2500
08/10/2014 89.50p 89.50p 87.00p 89.50p 1000
07/10/2014 89.50p 90.25p 87.00p 89.50p 379
06/10/2014 89.50p 90.00p 88.50p 89.50p 0
03/10/2014 89.50p 89.50p 89.50p 89.50p 0
02/10/2014 89.50p 90.25p 89.50p 89.50p 2216
01/10/2014 90.50p 90.50p 88.00p 89.50p 7500
30/09/2014 90.50p 90.50p 88.00p 90.50p 6000
29/09/2014 90.50p 90.50p 88.00p 90.50p 10000
26/09/2014 90.50p 90.50p 90.50p 90.50p 0
25/09/2014 90.50p 90.50p 90.50p 90.50p 0
24/09/2014 90.50p 90.50p 90.50p 90.50p 0
23/09/2014 90.50p 90.50p 90.50p 90.50p 0
22/09/2014 90.50p 90.50p 90.50p 90.50p 0
19/09/2014 90.50p 90.50p 90.50p 90.50p 0
18/09/2014 90.50p 90.50p 90.50p 90.50p 0
17/09/2014 85.50p 90.50p 85.50p 90.50p 5900
16/09/2014 84.50p 88.00p 84.50p 85.50p 211912
15/09/2014 87.50p 88.00p 82.00p 86.50p 10562
12/09/2014 87.50p 87.50p 87.50p 87.50p 0
11/09/2014 87.50p 87.50p 85.00p 87.50p 5000
10/09/2014 87.50p 87.50p 87.50p 87.50p 0
09/09/2014 87.50p 87.50p 85.50p 87.50p 5000
08/09/2014 87.50p 87.50p 87.50p 87.50p 0
05/09/2014 84.50p 89.97p 84.50p 87.50p 4000
04/09/2014 84.50p 87.00p 83.00p 84.50p 5568
03/09/2014 83.50p 84.50p 82.75p 84.50p 5000
02/09/2014 83.50p 83.50p 83.10p 83.50p 5000
01/09/2014 83.50p 83.50p 83.10p 83.50p 544
29/08/2014 83.50p 85.00p 83.50p 83.50p 1588
28/08/2014 83.50p 83.50p 83.50p 83.50p 0
27/08/2014 80.50p 85.00p 80.50p 83.50p 12213
26/08/2014 80.00p 83.00p 80.00p 80.50p 10000
22/08/2014 80.00p 82.50p 80.00p 80.00p 0
21/08/2014 79.50p 81.75p 79.50p 80.00p 25000
20/08/2014 78.50p 82.00p 78.50p 79.50p 6308
19/08/2014 78.50p 80.00p 78.50p 78.50p 3730
18/08/2014 78.50p 80.00p 78.50p 78.50p 51000
15/08/2014 78.50p 78.50p 78.50p 78.50p 0
14/08/2014 78.50p 79.75p 78.50p 78.50p 1106
13/08/2014 78.00p 79.00p 76.00p 78.50p 8500
12/08/2014 78.00p 78.00p 78.00p 78.00p 0
11/08/2014 78.00p 79.25p 76.00p 78.00p 5800
08/08/2014 78.00p 78.00p 78.00p 78.00p 0
07/08/2014 77.50p 80.00p 77.50p 78.00p 21746
06/08/2014 75.50p 78.98p 75.50p 77.50p 53000
05/08/2014 74.50p 77.00p 74.50p 75.50p 50000
04/08/2014 74.50p 76.50p 73.00p 74.50p 55185
01/08/2014 74.50p 75.00p 74.50p 74.50p 783
31/07/2014 74.50p 75.00p 73.50p 74.50p 0
30/07/2014 73.50p 75.00p 73.50p 74.50p 8576
29/07/2014 75.50p 77.00p 73.00p 74.00p 4060
28/07/2014 76.50p 76.50p 75.50p 75.50p 3500
25/07/2014 76.50p 77.50p 75.00p 76.50p 0
24/07/2014 76.50p 77.50p 75.00p 76.50p 56648
23/07/2014 78.00p 78.00p 75.00p 76.50p 9381
22/07/2014 77.50p 79.90p 75.00p 78.00p 35667
21/07/2014 82.50p 82.50p 80.00p 82.50p 92
18/07/2014 83.50p 83.50p 82.00p 82.50p 62
17/07/2014 84.00p 85.00p 82.50p 83.50p 12000
16/07/2014 85.50p 85.50p 82.50p 84.00p 1000
15/07/2014 87.50p 87.50p 83.00p 85.50p 12000
14/07/2014 87.50p 89.80p 85.00p 87.50p 0
11/07/2014 88.50p 89.80p 85.00p 87.50p 5200
10/07/2014 89.50p 89.50p 87.00p 88.50p 0
09/07/2014 89.50p 89.50p 87.00p 89.50p 295
08/07/2014 91.00p 91.00p 89.50p 89.50p 2766
07/07/2014 91.00p 91.50p 91.00p 91.00p 0
04/07/2014 91.00p 91.50p 91.00p 91.00p 10000
03/07/2014 91.00p 95.00p 90.80p 91.00p 0
02/07/2014 91.00p 95.00p 90.80p 91.00p 0
01/07/2014 91.00p 91.50p 90.80p 91.00p 5112
30/06/2014 91.00p 95.00p 90.00p 91.00p 4469
27/06/2014 91.00p 91.00p 91.00p 91.00p 779
26/06/2014 91.00p 91.00p 89.50p 91.00p 0
25/06/2014 91.00p 91.00p 89.50p 91.00p 11000
24/06/2014 92.00p 92.00p 90.00p 91.00p 2000
23/06/2014 92.00p 93.00p 91.00p 92.00p 64334

*Close Price adjusted for both dividends and splits