Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

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