HydrogenOne Capital Growth
(HGEN)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
24.60p
|
26.50p
|
23.90p
|
25.50p
|
113,032
|
|
21/11/2024
|
25.00p
|
26.40p
|
23.90p
|
25.50p
|
185,188
|
|
20/11/2024
|
24.50p
|
26.40p
|
23.50p
|
24.15p
|
395,982
|
|
19/11/2024
|
25.00p
|
26.40p
|
24.00p
|
24.50p
|
72,090
|
|
18/11/2024
|
25.00p
|
26.40p
|
24.00p
|
25.15p
|
206,529
|
|
15/11/2024
|
24.90p
|
25.90p
|
24.00p
|
24.50p
|
306,162
|
|
14/11/2024
|
27.00p
|
29.80p
|
24.05p
|
26.90p
|
1,068,375
|
|
13/11/2024
|
26.50p
|
29.40p
|
26.30p
|
26.90p
|
296,696
|
|
12/11/2024
|
30.20p
|
30.20p
|
26.30p
|
26.60p
|
357,621
|
|
11/11/2024
|
28.10p
|
30.90p
|
27.61p
|
27.75p
|
722,878
|
|
08/11/2024
|
33.00p
|
34.30p
|
27.22p
|
27.35p
|
2,541,277
|
|
07/11/2024
|
38.10p
|
39.80p
|
37.60p
|
37.75p
|
185,153
|
|
06/11/2024
|
37.60p
|
39.80p
|
37.63p
|
38.75p
|
312,250
|
|
05/11/2024
|
37.60p
|
39.80p
|
37.60p
|
37.90p
|
19,927
|
|
04/11/2024
|
38.00p
|
39.80p
|
37.70p
|
38.05p
|
62,589
|
|
01/11/2024
|
38.00p
|
38.70p
|
37.57p
|
38.00p
|
81,409
|
|
31/10/2024
|
37.60p
|
39.90p
|
36.05p
|
38.15p
|
321,103
|
|
30/10/2024
|
36.80p
|
37.90p
|
35.20p
|
37.35p
|
463,063
|
|
29/10/2024
|
35.60p
|
37.90p
|
35.20p
|
36.00p
|
180,790
|
|
28/10/2024
|
35.60p
|
37.90p
|
35.10p
|
36.05p
|
234,655
|
|
25/10/2024
|
35.70p
|
37.01p
|
35.10p
|
35.35p
|
228,843
|
|
24/10/2024
|
35.90p
|
37.90p
|
35.10p
|
36.20p
|
138,178
|
|
23/10/2024
|
37.90p
|
37.90p
|
35.41p
|
36.20p
|
251,883
|
|
22/10/2024
|
36.10p
|
37.90p
|
35.52p
|
36.25p
|
160,901
|
|
21/10/2024
|
35.20p
|
37.90p
|
35.20p
|
36.00p
|
197,659
|
|
18/10/2024
|
36.00p
|
37.90p
|
35.40p
|
35.90p
|
221,413
|
|
17/10/2024
|
36.00p
|
37.90p
|
35.34p
|
35.40p
|
174,997
|
|
16/10/2024
|
37.20p
|
37.90p
|
35.86p
|
36.00p
|
220,203
|
|
15/10/2024
|
35.10p
|
37.50p
|
35.10p
|
35.90p
|
200,678
|
|
14/10/2024
|
35.20p
|
36.40p
|
35.20p
|
35.70p
|
273,575
|
|
11/10/2024
|
35.50p
|
37.90p
|
35.50p
|
35.80p
|
312,716
|
|
10/10/2024
|
36.50p
|
37.60p
|
35.50p
|
36.10p
|
347,748
|
|
09/10/2024
|
36.00p
|
37.70p
|
36.00p
|
36.10p
|
194,475
|
|
08/10/2024
|
35.50p
|
37.90p
|
35.50p
|
36.70p
|
243,153
|
|
07/10/2024
|
37.00p
|
38.40p
|
35.50p
|
36.75p
|
379,835
|
|
04/10/2024
|
37.10p
|
37.90p
|
36.00p
|
37.65p
|
99,732
|
|
03/10/2024
|
36.30p
|
37.90p
|
36.30p
|
37.10p
|
86,410
|
|
02/10/2024
|
36.30p
|
38.40p
|
36.30p
|
36.85p
|
273,067
|
|
01/10/2024
|
36.10p
|
38.40p
|
36.00p
|
36.80p
|
286,583
|
|
30/09/2024
|
36.00p
|
38.40p
|
36.00p
|
37.10p
|
216,502
|
|
27/09/2024
|
37.00p
|
38.40p
|
36.60p
|
37.55p
|
306,363
|
|
26/09/2024
|
37.50p
|
38.40p
|
36.68p
|
37.80p
|
213,308
|
|
25/09/2024
|
37.00p
|
38.30p
|
36.00p
|
37.35p
|
205,243
|
|
24/09/2024
|
37.00p
|
38.90p
|
36.70p
|
37.85p
|
353,881
|
|
23/09/2024
|
37.00p
|
38.90p
|
37.00p
|
37.80p
|
141,520
|
|
20/09/2024
|
37.20p
|
38.90p
|
37.00p
|
38.00p
|
247,102
|
|
19/09/2024
|
38.00p
|
38.50p
|
37.00p
|
37.20p
|
480,140
|
|
18/09/2024
|
39.50p
|
41.00p
|
38.15p
|
38.15p
|
519,503
|
|
17/09/2024
|
40.00p
|
41.00p
|
39.60p
|
39.80p
|
192,209
|
|
16/09/2024
|
40.30p
|
41.29p
|
38.02p
|
40.70p
|
281,393
|
|
13/09/2024
|
38.50p
|
39.00p
|
38.01p
|
39.60p
|
363,169
|
|
12/09/2024
|
39.40p
|
40.30p
|
38.73p
|
39.65p
|
549,575
|
|
11/09/2024
|
41.90p
|
42.90p
|
38.52p
|
41.90p
|
333,407
|
|
10/09/2024
|
42.30p
|
42.90p
|
41.01p
|
41.90p
|
254,052
|
|
09/09/2024
|
42.90p
|
45.00p
|
41.00p
|
42.00p
|
169,875
|
|
06/09/2024
|
43.00p
|
44.00p
|
42.90p
|
43.40p
|
51,885
|
|
05/09/2024
|
43.50p
|
44.90p
|
43.00p
|
43.95p
|
26,345
|
|
04/09/2024
|
43.00p
|
43.95p
|
43.02p
|
43.95p
|
50,857
|
|
03/09/2024
|
43.00p
|
44.90p
|
43.20p
|
44.20p
|
61,068
|
|
02/09/2024
|
43.00p
|
44.90p
|
43.00p
|
44.45p
|
194,459
|
|
30/08/2024
|
43.00p
|
44.90p
|
43.00p
|
44.45p
|
99,330
|
|
29/08/2024
|
43.40p
|
44.90p
|
43.12p
|
44.25p
|
88,437
|
|
28/08/2024
|
43.40p
|
44.90p
|
43.60p
|
44.25p
|
55,924
|
|
27/08/2024
|
43.40p
|
44.00p
|
43.20p
|
43.55p
|
280,393
|
|
26/08/2024
|
44.10p
|
44.90p
|
43.40p
|
44.35p
|
187,721
|
|
23/08/2024
|
44.10p
|
44.90p
|
43.40p
|
44.35p
|
187,721
|
|
22/08/2024
|
44.10p
|
44.90p
|
43.40p
|
44.35p
|
187,721
|
|
21/08/2024
|
44.10p
|
44.90p
|
43.50p
|
44.50p
|
175,494
|
|
20/08/2024
|
44.50p
|
44.90p
|
43.42p
|
44.05p
|
83,740
|
|
19/08/2024
|
44.20p
|
44.90p
|
43.40p
|
43.50p
|
339,216
|
|
16/08/2024
|
44.50p
|
45.10p
|
43.50p
|
44.15p
|
84,722
|
|
15/08/2024
|
43.70p
|
45.20p
|
43.00p
|
44.20p
|
503,759
|
|
14/08/2024
|
44.20p
|
45.90p
|
43.80p
|
44.15p
|
1,046,592
|
|
13/08/2024
|
44.40p
|
45.90p
|
43.88p
|
43.90p
|
126,800
|
|
12/08/2024
|
46.00p
|
49.80p
|
44.40p
|
45.40p
|
356,068
|
|
09/08/2024
|
47.00p
|
47.90p
|
46.00p
|
46.00p
|
224,040
|
|
08/08/2024
|
46.80p
|
49.90p
|
46.20p
|
46.20p
|
169,000
|
|
07/08/2024
|
49.00p
|
49.90p
|
47.00p
|
48.05p
|
113,436
|
|
06/08/2024
|
47.50p
|
49.90p
|
46.53p
|
48.05p
|
102,630
|
|
05/08/2024
|
49.40p
|
50.00p
|
46.40p
|
46.65p
|
212,085
|
|
02/08/2024
|
49.40p
|
51.00p
|
49.40p
|
50.25p
|
173,337
|
|
01/08/2024
|
50.40p
|
52.00p
|
49.40p
|
50.50p
|
24,422
|
|
31/07/2024
|
51.80p
|
52.00p
|
50.00p
|
51.10p
|
107,488
|
|
30/07/2024
|
50.60p
|
51.80p
|
50.00p
|
50.40p
|
97,246
|
|
29/07/2024
|
49.80p
|
51.80p
|
49.40p
|
50.10p
|
101,670
|
|
26/07/2024
|
50.00p
|
53.20p
|
49.40p
|
51.70p
|
260,007
|
|
25/07/2024
|
52.20p
|
53.40p
|
49.78p
|
51.70p
|
72,443
|
|
24/07/2024
|
50.00p
|
53.20p
|
50.00p
|
51.50p
|
66,899
|
|
23/07/2024
|
49.50p
|
53.20p
|
49.49p
|
51.60p
|
606,092
|
|
22/07/2024
|
51.00p
|
53.80p
|
49.50p
|
49.75p
|
190,044
|
|
19/07/2024
|
51.60p
|
53.80p
|
50.60p
|
51.70p
|
91,499
|
|
18/07/2024
|
51.60p
|
53.80p
|
51.60p
|
52.70p
|
102,601
|
|
17/07/2024
|
54.00p
|
54.00p
|
51.61p
|
52.90p
|
42,448
|
|
16/07/2024
|
52.40p
|
53.80p
|
51.61p
|
53.00p
|
76,068
|
|
15/07/2024
|
52.40p
|
53.80p
|
51.60p
|
52.70p
|
83,118
|
|
12/07/2024
|
51.60p
|
52.70p
|
51.60p
|
52.70p
|
53,871
|
|
11/07/2024
|
52.80p
|
53.80p
|
51.60p
|
52.70p
|
66,034
|
|
10/07/2024
|
53.00p
|
53.80p
|
51.60p
|
52.70p
|
60,716
|
|
09/07/2024
|
53.00p
|
52.75p
|
51.95p
|
52.70p
|
82,550
|
|
08/07/2024
|
53.00p
|
52.75p
|
51.94p
|
52.70p
|
91,244
|
|
05/07/2024
|
53.00p
|
53.80p
|
51.60p
|
52.60p
|
71,194
|
|
04/07/2024
|
52.40p
|
53.00p
|
51.60p
|
52.20p
|
49,502
|
|
03/07/2024
|
52.40p
|
54.00p
|
51.60p
|
52.70p
|
91,684
|
|
02/07/2024
|
52.00p
|
53.80p
|
51.62p
|
52.70p
|
73,515
|
|
01/07/2024
|
52.00p
|
53.80p
|
51.60p
|
52.70p
|
74,649
|
|
28/06/2024
|
52.00p
|
55.40p
|
51.64p
|
53.50p
|
71,696
|
|
27/06/2024
|
52.00p
|
56.60p
|
51.60p
|
53.60p
|
301,699
|
|
26/06/2024
|
52.60p
|
56.60p
|
52.00p
|
52.60p
|
39,673
|
|
25/06/2024
|
52.60p
|
56.60p
|
52.00p
|
54.30p
|
65,276
|
|
24/06/2024
|
52.60p
|
56.60p
|
52.00p
|
54.30p
|
91,057
|
|
21/06/2024
|
52.60p
|
56.60p
|
52.00p
|
54.60p
|
296,111
|
|
20/06/2024
|
54.00p
|
55.35p
|
52.00p
|
52.00p
|
17,641
|
|
19/06/2024
|
53.40p
|
56.60p
|
52.00p
|
54.30p
|
110,346
|
|
18/06/2024
|
53.40p
|
56.60p
|
52.00p
|
54.30p
|
59,577
|
|
17/06/2024
|
54.00p
|
56.60p
|
53.14p
|
55.40p
|
207,800
|
|
14/06/2024
|
54.00p
|
56.60p
|
53.00p
|
54.80p
|
256,987
|
|
13/06/2024
|
54.00p
|
56.60p
|
53.00p
|
54.80p
|
147,261
|
|
12/06/2024
|
54.00p
|
56.00p
|
53.00p
|
54.70p
|
136,720
|
|
11/06/2024
|
54.80p
|
55.01p
|
53.00p
|
54.20p
|
241,299
|
|
10/06/2024
|
53.20p
|
56.60p
|
53.00p
|
55.00p
|
32,616
|
|
07/06/2024
|
53.20p
|
56.60p
|
52.64p
|
54.80p
|
159,754
|
|
06/06/2024
|
53.20p
|
56.60p
|
53.10p
|
55.00p
|
737,892
|
|
05/06/2024
|
56.00p
|
58.60p
|
53.30p
|
54.00p
|
218,316
|
|
04/06/2024
|
55.20p
|
58.60p
|
54.20p
|
55.00p
|
195,399
|
|
03/06/2024
|
55.20p
|
58.60p
|
54.24p
|
56.50p
|
133,391
|
|
31/05/2024
|
55.20p
|
58.60p
|
54.40p
|
56.50p
|
87,717
|
|
30/05/2024
|
54.20p
|
58.60p
|
54.20p
|
56.50p
|
116,465
|
|
29/05/2024
|
55.20p
|
58.60p
|
54.24p
|
55.00p
|
186,603
|
|
28/05/2024
|
54.40p
|
58.80p
|
54.40p
|
55.80p
|
76,462
|
|
27/05/2024
|
55.00p
|
58.80p
|
54.00p
|
56.40p
|
58,465
|