Market data

Select a section

HydrogenOne Capital Growth

(HGEN)
Sector: Closed End Investments
37.20p
-0.95p -2.49
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 55.00p 58.80p 54.00p 56.40p 58,465
23/05/2024 55.00p 57.00p 55.20p 55.90p 75,974
22/05/2024 55.00p 58.80p 55.20p 56.60p 224,406
21/05/2024 55.00p 58.80p 55.00p 57.70p 134,490
20/05/2024 56.80p 58.80p 55.20p 57.00p 232,925
17/05/2024 56.80p 58.80p 55.20p 57.40p 272,318
16/05/2024 56.80p 58.80p 55.20p 57.00p 129,838
15/05/2024 56.80p 58.80p 55.20p 57.00p 150,530
14/05/2024 56.80p 58.80p 55.20p 56.80p 114,167
13/05/2024 55.20p 58.60p 55.20p 56.80p 375,617
10/05/2024 56.00p 58.80p 55.00p 56.90p 182,677
09/05/2024 53.00p 56.00p 49.60p 55.10p 470,205
08/05/2024 49.30p 52.80p 49.11p 51.20p 350,486
07/05/2024 48.60p 49.20p 46.10p 48.85p 618,532
06/05/2024 47.30p 48.60p 45.70p 47.70p 108,219
03/05/2024 47.30p 48.60p 45.70p 47.70p 108,219
02/05/2024 47.30p 48.60p 45.70p 47.15p 142,997
01/05/2024 44.60p 48.80p 46.00p 47.30p 90,081
30/04/2024 44.60p 48.90p 44.60p 46.85p 278,036
29/04/2024 45.00p 47.39p 43.50p 47.30p 199,129
26/04/2024 45.00p 47.00p 43.60p 45.10p 38,521
25/04/2024 44.50p 46.00p 43.60p 45.15p 160,294
24/04/2024 43.60p 45.77p 43.60p 45.00p 126,272
23/04/2024 45.80p 47.00p 44.10p 45.55p 45,070
22/04/2024 45.00p 47.00p 43.00p 45.70p 100,888
19/04/2024 44.00p 45.00p 43.18p 44.30p 88,906
18/04/2024 44.00p 45.00p 43.40p 44.20p 120,615
17/04/2024 41.50p 45.00p 41.50p 44.00p 110,776
16/04/2024 41.40p 43.13p 41.40p 42.00p 113,711
15/04/2024 44.70p 44.70p 41.79p 43.35p 175,836
12/04/2024 44.70p 44.70p 41.85p 43.35p 170,023
11/04/2024 41.40p 44.50p 41.40p 43.30p 73,959
10/04/2024 41.40p 44.70p 42.50p 43.65p 113,114
09/04/2024 41.40p 44.70p 42.20p 43.45p 107,946
08/04/2024 41.40p 44.70p 41.40p 43.40p 254,590
05/04/2024 42.00p 43.90p 41.50p 42.80p 217,582
04/04/2024 42.00p 42.90p 41.40p 41.50p 232,692
03/04/2024 43.90p 44.60p 42.00p 42.45p 256,834
02/04/2024 44.00p 46.05p 41.85p 42.00p 134,934
01/04/2024 46.90p 46.90p 44.00p 45.35p 602,660
29/03/2024 46.90p 46.90p 44.00p 45.35p 602,660
28/03/2024 46.90p 46.90p 44.00p 45.35p 602,660
27/03/2024 44.10p 46.60p 42.50p 46.60p 194,152
26/03/2024 43.00p 44.00p 41.00p 43.20p 414,144
25/03/2024 40.70p 43.00p 40.34p 42.80p 926,931
22/03/2024 41.30p 42.50p 40.70p 41.75p 182,989
21/03/2024 41.10p 42.40p 41.10p 41.80p 184,048
20/03/2024 42.00p 43.00p 40.70p 41.00p 545,915
19/03/2024 44.00p 44.90p 41.90p 42.40p 507,156

Market data

Select a section