Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Hydrogen Group (HYDG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/06/2014 | 92.00p | 92.50p | 92.00p | 92.00p | 5024 |
| 19/06/2014 | 93.00p | 93.00p | 91.00p | 92.00p | 0 |
| 18/06/2014 | 93.00p | 93.00p | 91.00p | 93.00p | 2500 |
| 17/06/2014 | 93.00p | 93.50p | 91.00p | 93.00p | 0 |
| 16/06/2014 | 93.50p | 93.50p | 91.00p | 93.00p | 2737 |
| 13/06/2014 | 93.50p | 93.50p | 92.00p | 93.50p | 3600 |
| 12/06/2014 | 94.50p | 94.50p | 88.00p | 93.50p | 12218 |
| 11/06/2014 | 94.50p | 94.50p | 93.90p | 94.50p | 2140 |
| 10/06/2014 | 94.50p | 95.00p | 91.00p | 94.50p | 0 |
| 09/06/2014 | 95.00p | 95.00p | 91.00p | 94.50p | 11000 |
| 06/06/2014 | 95.00p | 95.50p | 95.00p | 95.00p | 205 |
| 05/06/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 0 |
| 04/06/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 18098 |
| 03/06/2014 | 95.00p | 95.50p | 94.00p | 95.00p | 7 |
| 02/06/2014 | 95.00p | 95.00p | 93.00p | 95.00p | 996 |
| 30/05/2014 | 96.00p | 96.50p | 95.00p | 95.00p | 5361 |
| 29/05/2014 | 96.00p | 96.00p | 95.00p | 96.00p | 2289 |
| 28/05/2014 | 96.00p | 98.00p | 95.00p | 96.00p | 0 |
| 27/05/2014 | 96.50p | 98.00p | 95.30p | 96.50p | 0 |
| 23/05/2014 | 96.50p | 98.00p | 95.30p | 96.50p | 1723 |
| 22/05/2014 | 96.50p | 100.50p | 95.00p | 96.50p | 2005 |
| 21/05/2014 | 101.50p | 101.50p | 100.00p | 100.50p | 3500 |
| 20/05/2014 | 101.50p | 101.50p | 100.31p | 101.50p | 0 |
| 19/05/2014 | 101.50p | 101.50p | 100.31p | 101.50p | 3707 |
| 16/05/2014 | 101.50p | 102.50p | 101.00p | 101.50p | 0 |
| 15/05/2014 | 101.50p | 102.50p | 101.00p | 101.50p | 0 |
| 14/05/2014 | 102.00p | 102.50p | 101.00p | 101.50p | 35594 |
| 13/05/2014 | 102.00p | 105.00p | 100.40p | 102.00p | 0 |
| 12/05/2014 | 102.00p | 105.00p | 100.40p | 105.00p | 805 |
| 09/05/2014 | 102.00p | 105.00p | 102.00p | 105.00p | 0 |
| 08/05/2014 | 102.00p | 105.00p | 102.00p | 102.00p | 0 |
| 07/05/2014 | 102.00p | 105.00p | 102.00p | 102.00p | 0 |
| 06/05/2014 | 102.00p | 105.00p | 102.00p | 102.00p | 0 |
| 02/05/2014 | 102.50p | 105.00p | 102.00p | 102.00p | 0 |
| 01/05/2014 | 104.00p | 105.00p | 102.50p | 102.50p | 9515 |
| 30/04/2014 | 107.00p | 110.00p | 104.00p | 104.00p | 0 |
| 29/04/2014 | 109.00p | 110.00p | 108.50p | 108.50p | 13990 |
| 28/04/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 2727 |
| 25/04/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 0 |
| 24/04/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 0 |
| 23/04/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 0 |
| 22/04/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 0 |
| 17/04/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 0 |
| 16/04/2014 | 109.00p | 110.00p | 109.00p | 109.00p | 110 |
| 15/04/2014 | 109.00p | 110.00p | 108.00p | 109.00p | 7277 |
| 14/04/2014 | 109.00p | 113.00p | 109.00p | 109.00p | 0 |
| 11/04/2014 | 109.00p | 113.00p | 109.00p | 109.00p | 0 |
| 10/04/2014 | 109.50p | 113.00p | 109.00p | 109.00p | 4500 |
| 09/04/2014 | 109.50p | 113.00p | 108.00p | 109.50p | 0 |
| 08/04/2014 | 109.50p | 110.50p | 108.00p | 109.50p | 0 |
| 07/04/2014 | 110.00p | 110.50p | 108.00p | 109.50p | 0 |
| 04/04/2014 | 110.00p | 110.50p | 108.00p | 110.00p | 0 |
| 03/04/2014 | 110.50p | 110.50p | 108.00p | 110.00p | 2500 |
| 02/04/2014 | 110.50p | 110.50p | 109.00p | 110.50p | 241 |
| 01/04/2014 | 110.50p | 112.00p | 110.50p | 110.50p | 0 |
| 31/03/2014 | 110.50p | 112.00p | 110.50p | 110.50p | 5700 |
| 28/03/2014 | 111.00p | 113.00p | 110.00p | 113.00p | 0 |
| 27/03/2014 | 111.00p | 111.00p | 110.00p | 111.00p | 0 |
| 26/03/2014 | 110.00p | 111.00p | 110.00p | 111.00p | 7091 |
| 25/03/2014 | 109.00p | 110.00p | 108.00p | 110.00p | 3745 |
| 24/03/2014 | 109.00p | 109.00p | 108.00p | 109.00p | 9254 |
| 21/03/2014 | 109.00p | 109.40p | 109.00p | 109.00p | 0 |
| 20/03/2014 | 109.00p | 109.40p | 109.00p | 109.00p | 0 |
| 19/03/2014 | 109.00p | 109.40p | 109.00p | 109.00p | 1125 |
| 18/03/2014 | 109.00p | 113.00p | 109.00p | 109.00p | 0 |
| 17/03/2014 | 110.50p | 113.00p | 109.00p | 113.00p | 200 |
| 14/03/2014 | 106.50p | 108.00p | 106.50p | 106.50p | 2435 |
| 13/03/2014 | 106.50p | 108.00p | 106.50p | 106.50p | 154 |
| 12/03/2014 | 106.50p | 108.00p | 106.50p | 106.50p | 92 |
| 11/03/2014 | 106.50p | 107.50p | 105.33p | 106.50p | 7025 |
| 10/03/2014 | 108.50p | 110.00p | 103.00p | 106.50p | 35539 |
| 07/03/2014 | 108.50p | 110.00p | 108.50p | 108.50p | 900 |
| 06/03/2014 | 110.50p | 110.50p | 107.00p | 108.50p | 8856 |
| 05/03/2014 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 04/03/2014 | 110.50p | 110.50p | 107.00p | 110.50p | 0 |
| 03/03/2014 | 110.50p | 110.50p | 107.00p | 110.50p | 2500 |
| 28/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 27/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 26/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 25/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 24/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 21/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 20/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 0 |
| 19/02/2014 | 110.50p | 110.50p | 108.00p | 110.50p | 500 |
| 18/02/2014 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 17/02/2014 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 14/02/2014 | 111.50p | 111.50p | 108.00p | 110.50p | 1481 |
| 13/02/2014 | 112.00p | 113.00p | 111.50p | 111.50p | 3539 |
| 12/02/2014 | 112.00p | 113.00p | 112.00p | 112.00p | 656 |
| 11/02/2014 | 111.50p | 112.75p | 111.50p | 112.00p | 1886 |
| 10/02/2014 | 111.00p | 113.00p | 110.00p | 111.50p | 2999 |
| 07/02/2014 | 111.00p | 112.00p | 109.00p | 111.00p | 0 |
| 06/02/2014 | 111.00p | 112.00p | 109.00p | 111.00p | 0 |
| 05/02/2014 | 110.50p | 112.00p | 109.00p | 111.00p | 23101 |
| 04/02/2014 | 110.50p | 110.87p | 107.00p | 110.50p | 8176 |
| 03/02/2014 | 110.50p | 111.00p | 109.00p | 110.50p | 0 |
| 31/01/2014 | 111.00p | 111.00p | 109.00p | 110.50p | 6360 |
| 30/01/2014 | 111.00p | 111.00p | 111.00p | 111.00p | 2000 |
| 29/01/2014 | 110.50p | 111.00p | 110.00p | 111.00p | 0 |
| 28/01/2014 | 111.00p | 111.00p | 110.00p | 110.50p | 3000 |
| 27/01/2014 | 116.00p | 116.40p | 105.00p | 111.00p | 14422 |
| 24/01/2014 | 114.50p | 116.25p | 114.50p | 116.00p | 9528 |
| 23/01/2014 | 111.50p | 114.50p | 111.50p | 114.50p | 871 |
| 22/01/2014 | 111.00p | 112.00p | 109.03p | 111.50p | 270200 |
| 21/01/2014 | 111.00p | 112.00p | 109.03p | 111.00p | 6477 |
| 20/01/2014 | 109.50p | 109.50p | 109.25p | 109.50p | 1287 |
| 17/01/2014 | 108.50p | 109.75p | 107.00p | 109.50p | 532 |
| 16/01/2014 | 107.00p | 108.00p | 106.00p | 107.00p | 6084 |
| 15/01/2014 | 107.00p | 108.00p | 107.00p | 107.00p | 3700 |
| 14/01/2014 | 107.00p | 107.00p | 106.00p | 107.00p | 0 |
| 13/01/2014 | 107.00p | 107.00p | 106.00p | 107.00p | 2782 |
| 10/01/2014 | 106.50p | 107.00p | 106.50p | 107.00p | 5233 |
| 09/01/2014 | 106.50p | 106.50p | 105.00p | 106.50p | 0 |
| 08/01/2014 | 106.50p | 106.50p | 105.00p | 106.50p | 0 |
| 07/01/2014 | 106.50p | 106.50p | 105.00p | 106.50p | 2000 |
| 06/01/2014 | 106.50p | 106.50p | 105.00p | 106.50p | 768 |
| 03/01/2014 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 02/01/2014 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 31/12/2013 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 30/12/2013 | 106.50p | 106.50p | 103.00p | 106.50p | 952 |
| 27/12/2013 | 106.50p | 106.50p | 105.00p | 106.50p | 0 |
| 24/12/2013 | 106.50p | 106.50p | 105.00p | 106.50p | 0 |
| 23/12/2013 | 106.50p | 106.50p | 105.00p | 106.50p | 0 |
| 20/12/2013 | 106.50p | 106.50p | 105.00p | 106.50p | 0 |
| 19/12/2013 | 106.50p | 106.50p | 105.00p | 106.50p | 1798 |
| 18/12/2013 | 106.50p | 107.50p | 106.50p | 106.50p | 10936 |
| 17/12/2013 | 108.50p | 118.50p | 105.00p | 110.00p | 8167 |
| 16/12/2013 | 118.50p | 121.00p | 115.00p | 118.50p | 0 |
| 13/12/2013 | 118.50p | 121.00p | 115.00p | 118.50p | 0 |
| 12/12/2013 | 118.50p | 121.00p | 115.00p | 118.50p | 0 |
| 11/12/2013 | 118.50p | 121.00p | 115.00p | 115.00p | 0 |
| 10/12/2013 | 118.50p | 121.00p | 117.00p | 118.50p | 0 |
| 09/12/2013 | 118.50p | 121.00p | 117.00p | 118.50p | 0 |
| 06/12/2013 | 120.50p | 121.00p | 117.00p | 121.00p | 0 |
| 05/12/2013 | 118.50p | 118.50p | 117.00p | 118.50p | 540000 |
| 04/12/2013 | 116.50p | 118.50p | 116.00p | 118.50p | 7500 |
| 03/12/2013 | 118.00p | 118.00p | 114.00p | 118.00p | 8013 |
| 02/12/2013 | 118.00p | 118.00p | 117.00p | 118.00p | 0 |
| 29/11/2013 | 118.00p | 118.00p | 117.00p | 118.00p | 0 |
| 28/11/2013 | 118.00p | 118.00p | 117.00p | 118.00p | 5500 |
| 27/11/2013 | 118.00p | 118.00p | 117.00p | 118.00p | 4866 |
| 26/11/2013 | 118.00p | 118.00p | 117.00p | 118.00p | 100850 |
| 25/11/2013 | 118.00p | 118.00p | 117.00p | 118.00p | 151 |
| 22/11/2013 | 118.00p | 118.50p | 115.00p | 118.00p | 0 |
| 21/11/2013 | 118.50p | 118.50p | 115.00p | 118.00p | 3331 |
| 20/11/2013 | 117.00p | 119.00p | 117.00p | 117.00p | 2000 |
| 19/11/2013 | 117.00p | 117.00p | 115.00p | 117.00p | 0 |
| 18/11/2013 | 115.00p | 117.00p | 115.00p | 117.00p | 20000 |
| 15/11/2013 | 115.00p | 117.00p | 115.00p | 115.00p | 4900 |
| 14/11/2013 | 115.00p | 118.00p | 115.00p | 115.00p | 10127 |
| 13/11/2013 | 115.00p | 117.00p | 114.50p | 115.00p | 0 |
| 12/11/2013 | 114.50p | 117.00p | 114.50p | 115.00p | 400 |
| 11/11/2013 | 114.50p | 117.00p | 114.00p | 114.50p | 16943 |
| 08/11/2013 | 115.50p | 116.20p | 106.00p | 114.50p | 13970 |
| 07/11/2013 | 115.50p | 116.20p | 112.00p | 115.50p | 2165 |
| 06/11/2013 | 115.50p | 115.50p | 113.00p | 115.50p | 0 |
| 05/11/2013 | 115.50p | 115.50p | 113.00p | 115.50p | 2923 |
| 04/11/2013 | 115.50p | 115.50p | 109.00p | 115.50p | 0 |
| 01/11/2013 | 115.50p | 115.50p | 109.00p | 115.50p | 0 |
| 31/10/2013 | 110.00p | 115.50p | 109.00p | 115.50p | 10900 |
| 30/10/2013 | 110.00p | 110.00p | 104.97p | 110.00p | 10556 |
| 29/10/2013 | 108.50p | 111.53p | 108.50p | 110.00p | 2500 |
| 28/10/2013 | 106.50p | 111.00p | 104.05p | 108.50p | 13500 |
| 25/10/2013 | 106.50p | 106.50p | 104.00p | 106.50p | 110 |
| 24/10/2013 | 102.50p | 109.00p | 102.50p | 106.50p | 505853 |
| 23/10/2013 | 102.50p | 102.50p | 100.25p | 102.50p | 6490 |
| 22/10/2013 | 102.50p | 104.25p | 102.50p | 102.50p | 0 |
| 21/10/2013 | 102.50p | 104.25p | 102.50p | 102.50p | 300 |
| 18/10/2013 | 97.50p | 107.00p | 97.50p | 102.50p | 21423 |
| 17/10/2013 | 95.00p | 97.50p | 95.00p | 97.50p | 3088 |
| 16/10/2013 | 95.00p | 97.00p | 94.50p | 95.00p | 0 |
| 15/10/2013 | 94.50p | 97.00p | 94.50p | 95.00p | 7500 |
| 14/10/2013 | 94.50p | 95.00p | 92.00p | 94.50p | 0 |
| 11/10/2013 | 92.50p | 95.00p | 92.00p | 94.50p | 19500 |
| 10/10/2013 | 92.50p | 94.40p | 92.50p | 92.50p | 645 |
| 09/10/2013 | 92.50p | 95.00p | 92.50p | 95.00p | 400000 |
| 08/10/2013 | 93.50p | 93.50p | 91.25p | 93.50p | 1000 |
| 07/10/2013 | 92.50p | 95.00p | 92.50p | 93.50p | 6105 |
| 04/10/2013 | 92.50p | 94.25p | 92.50p | 92.50p | 15912 |
| 03/10/2013 | 92.50p | 94.00p | 92.50p | 92.50p | 7870 |
| 02/10/2013 | 92.50p | 95.50p | 90.67p | 92.50p | 0 |
| 01/10/2013 | 92.50p | 95.50p | 90.67p | 92.50p | 0 |
| 30/09/2013 | 93.50p | 95.50p | 90.67p | 93.50p | 2200 |
| 27/09/2013 | 94.50p | 95.50p | 90.67p | 93.50p | 10974 |
| 26/09/2013 | 94.50p | 96.00p | 91.00p | 94.50p | 0 |
| 25/09/2013 | 94.50p | 96.00p | 91.00p | 94.50p | 0 |
| 24/09/2013 | 96.00p | 96.00p | 91.00p | 94.50p | 13508 |
| 23/09/2013 | 96.00p | 97.87p | 96.00p | 96.00p | 0 |
| 20/09/2013 | 96.00p | 97.87p | 96.00p | 96.00p | 0 |
| 19/09/2013 | 97.00p | 97.87p | 96.00p | 96.00p | 0 |
| 18/09/2013 | 97.00p | 97.87p | 97.00p | 97.00p | 1021 |
| 17/09/2013 | 97.00p | 98.00p | 96.00p | 97.00p | 13000 |
| 16/09/2013 | 97.00p | 97.75p | 94.00p | 97.00p | 8265 |
| 13/09/2013 | 97.00p | 97.70p | 97.00p | 97.00p | 100 |
| 12/09/2013 | 97.00p | 97.70p | 97.00p | 97.00p | 2750 |
| 11/09/2013 | 97.00p | 97.00p | 97.00p | 97.00p | 1500 |
| 10/09/2013 | 97.00p | 98.00p | 95.03p | 97.00p | 36900 |
| 09/09/2013 | 99.00p | 100.00p | 96.00p | 97.50p | 17816 |
| 06/09/2013 | 99.00p | 99.75p | 99.00p | 99.00p | 0 |
| 05/09/2013 | 99.00p | 99.75p | 99.00p | 99.00p | 0 |
*Close Price adjusted for both dividends and splits