Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2012 91.50p 94.07p 90.00p 91.50p 0
15/11/2012 91.50p 94.07p 90.00p 91.50p 36322
14/11/2012 109.25p 111.50p 108.50p 108.50p 2
13/11/2012 109.25p 110.00p 107.00p 109.25p 0
12/11/2012 107.00p 110.00p 107.00p 109.25p 2377
09/11/2012 107.00p 108.00p 104.42p 107.00p 0
08/11/2012 107.00p 108.00p 104.42p 107.00p 0
07/11/2012 107.00p 108.00p 104.42p 107.00p 0
06/11/2012 105.75p 108.00p 104.42p 107.00p 9203
05/11/2012 104.25p 105.75p 104.25p 105.75p 935
02/11/2012 104.25p 104.25p 103.50p 104.25p 0
01/11/2012 104.25p 104.25p 103.50p 104.25p 0
31/10/2012 104.25p 104.25p 103.50p 104.25p 4000
30/10/2012 104.25p 105.25p 104.25p 104.25p 0
29/10/2012 105.25p 105.25p 104.25p 104.25p 2090
26/10/2012 105.25p 105.25p 104.90p 105.25p 1020
25/10/2012 105.25p 107.00p 105.25p 105.25p 0
24/10/2012 105.25p 107.00p 105.25p 105.25p 0
23/10/2012 105.25p 107.00p 105.25p 105.25p 1600
22/10/2012 105.25p 105.75p 105.08p 105.25p 0
19/10/2012 105.25p 105.75p 105.08p 105.25p 0
18/10/2012 105.25p 105.75p 105.08p 105.25p 0
17/10/2012 105.25p 105.75p 105.08p 105.25p 0
16/10/2012 105.75p 105.75p 105.08p 105.25p 2182
15/10/2012 106.75p 106.75p 103.00p 105.75p 4255
12/10/2012 106.75p 110.00p 106.75p 106.75p 61
11/10/2012 103.50p 106.75p 103.00p 106.75p 6409
10/10/2012 104.50p 107.00p 103.50p 103.50p 0
09/10/2012 104.50p 107.00p 104.50p 104.50p 406
08/10/2012 104.50p 104.50p 104.50p 104.50p 17650
05/10/2012 104.50p 104.50p 104.50p 104.50p 0
04/10/2012 104.50p 104.50p 104.50p 104.50p 178
03/10/2012 104.50p 104.50p 102.50p 104.50p 171
02/10/2012 102.50p 105.00p 102.50p 104.50p 3566
01/10/2012 102.50p 105.00p 101.25p 102.50p 0
28/09/2012 102.50p 105.00p 101.25p 102.50p 0
27/09/2012 102.50p 105.00p 101.25p 102.50p 15862
26/09/2012 102.50p 102.50p 101.00p 102.50p 0
25/09/2012 102.50p 102.50p 101.00p 102.50p 5000
24/09/2012 102.50p 102.50p 100.00p 102.50p 0
21/09/2012 102.50p 102.50p 100.00p 102.50p 0
20/09/2012 101.50p 102.00p 100.00p 102.00p 0
19/09/2012 101.50p 101.50p 100.00p 101.50p 0
18/09/2012 101.50p 101.50p 100.00p 101.50p 1250
17/09/2012 101.50p 105.00p 101.50p 101.50p 1000
14/09/2012 99.00p 102.00p 95.00p 100.50p 16243
13/09/2012 95.00p 100.00p 93.00p 99.00p 4846
12/09/2012 95.00p 98.00p 95.00p 95.00p 1975
11/09/2012 95.00p 95.12p 95.00p 95.00p 21677
10/09/2012 98.50p 98.50p 95.00p 95.00p 13000
07/09/2012 98.50p 102.00p 98.50p 98.50p 1200
06/09/2012 98.50p 102.00p 98.50p 98.50p 100
05/09/2012 98.50p 102.00p 98.00p 98.50p 0
04/09/2012 98.00p 102.00p 98.00p 98.50p 378
03/09/2012 98.00p 100.87p 97.00p 98.00p 0
31/08/2012 98.00p 100.87p 97.00p 98.00p 0
30/08/2012 97.00p 100.87p 97.00p 98.00p 3500
29/08/2012 97.00p 97.00p 95.00p 97.00p 0
28/08/2012 97.00p 97.00p 95.00p 97.00p 0
24/08/2012 97.00p 97.00p 95.00p 97.00p 1217
23/08/2012 97.00p 100.00p 97.00p 97.00p 492
22/08/2012 97.00p 100.00p 95.00p 97.00p 2989
21/08/2012 98.50p 99.20p 97.00p 98.50p 9032
20/08/2012 98.50p 102.00p 97.00p 98.50p 0
17/08/2012 99.50p 102.00p 97.00p 98.50p 7990
16/08/2012 95.50p 102.62p 95.50p 99.50p 7230
15/08/2012 95.50p 97.75p 95.05p 95.50p 3718
14/08/2012 94.50p 96.61p 94.50p 95.50p 3800
13/08/2012 94.50p 94.50p 93.60p 94.50p 0
10/08/2012 94.50p 94.50p 93.60p 94.50p 6000
09/08/2012 94.50p 94.50p 93.60p 94.50p 1000
08/08/2012 94.50p 96.17p 94.50p 94.50p 0
07/08/2012 94.50p 96.17p 94.50p 94.50p 0
06/08/2012 94.50p 96.17p 94.50p 94.50p 0
03/08/2012 94.50p 96.17p 94.50p 94.50p 2152
02/08/2012 95.00p 96.00p 94.50p 94.50p 1023
01/08/2012 95.00p 95.50p 93.00p 95.00p 0
31/07/2012 95.50p 95.50p 93.00p 95.00p 0
30/07/2012 95.50p 97.00p 90.00p 95.50p 0
27/07/2012 95.50p 97.00p 90.00p 95.50p 0
26/07/2012 90.00p 97.00p 90.00p 95.50p 15207
25/07/2012 90.00p 90.00p 89.80p 90.00p 0
24/07/2012 90.00p 90.00p 89.80p 90.00p 0
23/07/2012 90.00p 90.00p 89.80p 90.00p 0
20/07/2012 90.00p 90.00p 89.80p 90.00p 0
19/07/2012 90.00p 90.00p 89.80p 90.00p 0
18/07/2012 90.00p 90.00p 89.80p 90.00p 0
17/07/2012 90.00p 90.00p 89.80p 90.00p 945
16/07/2012 90.00p 92.00p 90.00p 90.00p 0
13/07/2012 90.00p 92.00p 90.00p 90.00p 108
12/07/2012 90.00p 92.00p 90.00p 90.00p 200
11/07/2012 89.00p 91.00p 88.80p 90.00p 2650
10/07/2012 89.00p 90.00p 89.00p 89.00p 0
09/07/2012 89.00p 90.00p 89.00p 89.00p 1555
06/07/2012 89.00p 90.64p 89.00p 89.00p 0
05/07/2012 89.00p 90.64p 89.00p 89.00p 0
04/07/2012 89.00p 90.64p 89.00p 89.00p 6351
03/07/2012 89.00p 90.00p 89.00p 89.00p 68
02/07/2012 90.00p 90.60p 88.30p 89.00p 10672
29/06/2012 90.00p 90.60p 90.00p 90.00p 1217
28/06/2012 90.00p 93.00p 90.00p 90.00p 0
27/06/2012 90.00p 93.00p 90.00p 90.00p 0
26/06/2012 90.00p 93.00p 90.00p 90.00p 0
25/06/2012 90.00p 93.00p 90.00p 90.00p 7000
22/06/2012 90.00p 90.00p 88.00p 90.00p 0
21/06/2012 90.00p 90.00p 88.00p 90.00p 0
20/06/2012 90.00p 90.00p 88.00p 90.00p 0
19/06/2012 90.00p 90.00p 88.00p 90.00p 3545
18/06/2012 90.00p 90.00p 89.50p 90.00p 0
15/06/2012 90.00p 90.00p 89.50p 90.00p 0
14/06/2012 90.00p 90.00p 89.50p 90.00p 0
13/06/2012 90.00p 90.00p 89.50p 90.00p 617
12/06/2012 89.50p 90.00p 89.20p 90.00p 0
11/06/2012 89.50p 89.50p 89.20p 89.50p 3000
08/06/2012 88.50p 90.00p 88.50p 89.50p 2000
07/06/2012 88.50p 90.00p 88.00p 88.50p 0
06/06/2012 88.50p 90.00p 88.00p 88.50p 0
01/06/2012 88.50p 90.00p 88.00p 88.50p 1801
31/05/2012 88.50p 89.20p 88.50p 88.50p 0
30/05/2012 88.50p 89.20p 88.50p 88.50p 2371
29/05/2012 87.50p 88.50p 87.50p 88.50p 2000
28/05/2012 87.50p 88.00p 87.50p 87.50p 10122
25/05/2012 87.50p 88.00p 87.50p 87.50p 0
24/05/2012 87.50p 88.00p 87.50p 87.50p 3250
23/05/2012 87.50p 88.00p 87.00p 87.50p 8500
22/05/2012 87.50p 88.00p 87.50p 87.50p 2000
21/05/2012 87.50p 88.50p 84.00p 87.50p 0
18/05/2012 87.50p 88.50p 84.00p 87.50p 0
17/05/2012 86.50p 88.50p 84.00p 87.50p 0
16/05/2012 87.50p 88.50p 86.50p 87.50p 0
15/05/2012 87.50p 88.50p 86.50p 87.50p 0
14/05/2012 86.50p 88.50p 86.50p 87.50p 0
11/05/2012 87.50p 87.65p 87.50p 87.50p 0
10/05/2012 87.50p 87.65p 87.50p 87.50p 0
09/05/2012 87.50p 87.65p 87.50p 87.50p 1000
08/05/2012 87.50p 87.60p 87.50p 87.50p 4564
04/05/2012 88.50p 88.50p 87.50p 87.50p 5000
03/05/2012 87.50p 92.00p 87.50p 88.50p 0
02/05/2012 89.00p 92.00p 87.50p 88.50p 0
01/05/2012 91.50p 92.00p 91.50p 91.50p 4347
30/04/2012 91.50p 92.27p 91.50p 91.50p 0
27/04/2012 91.50p 92.27p 91.50p 91.50p 3746
26/04/2012 91.50p 91.50p 91.50p 91.50p 2765
25/04/2012 91.50p 91.50p 91.47p 91.50p 0
24/04/2012 91.50p 91.50p 91.47p 91.50p 3683
23/04/2012 91.50p 91.50p 91.47p 91.50p 2150
20/04/2012 91.50p 92.00p 91.47p 91.50p 0
19/04/2012 92.00p 92.00p 91.47p 91.50p 3769
18/04/2012 93.00p 93.00p 92.00p 92.00p 3523
17/04/2012 93.00p 93.00p 91.80p 93.00p 204
16/04/2012 93.00p 93.95p 91.80p 93.00p 0
13/04/2012 93.00p 93.95p 91.80p 93.00p 3250
12/04/2012 93.00p 93.00p 91.80p 93.00p 0
11/04/2012 93.00p 93.00p 91.80p 93.00p 9000
10/04/2012 93.00p 94.00p 91.00p 92.00p 1717
05/04/2012 93.00p 93.00p 90.57p 93.00p 0
04/04/2012 93.00p 93.00p 90.57p 93.00p 0
03/04/2012 91.50p 92.50p 90.57p 92.50p 0
02/04/2012 91.50p 91.50p 90.57p 91.50p 0
30/03/2012 91.50p 91.50p 90.57p 91.50p 0
29/03/2012 91.50p 91.50p 90.57p 91.50p 0
28/03/2012 91.50p 91.50p 90.57p 91.50p 0
27/03/2012 91.50p 91.50p 90.57p 91.50p 0
26/03/2012 91.50p 91.50p 90.57p 91.50p 0
23/03/2012 91.50p 91.50p 90.57p 91.50p 0
22/03/2012 91.50p 91.50p 90.57p 91.50p 3293
21/03/2012 91.00p 91.50p 90.57p 91.50p 3000
20/03/2012 88.50p 91.00p 88.50p 91.00p 1789
19/03/2012 88.50p 88.50p 88.50p 88.50p 0
16/03/2012 88.50p 88.50p 88.50p 88.50p 1000
15/03/2012 88.50p 90.00p 88.50p 88.50p 898
14/03/2012 89.50p 89.50p 88.50p 88.50p 12000
13/03/2012 83.50p 90.00p 83.50p 89.50p 22110
12/03/2012 83.50p 85.00p 83.50p 83.50p 870
09/03/2012 83.50p 86.47p 83.50p 83.50p 11650
08/03/2012 82.50p 85.00p 82.00p 83.50p 401465
07/03/2012 82.50p 85.00p 81.35p 82.50p 2935
06/03/2012 87.50p 89.00p 80.25p 82.50p 24150
05/03/2012 89.00p 90.62p 87.50p 87.50p 35714
02/03/2012 83.50p 87.00p 83.50p 86.00p 20247
01/03/2012 81.50p 84.00p 81.50p 83.50p 47661
29/02/2012 81.50p 85.00p 80.00p 81.50p 27030
28/02/2012 79.00p 80.00p 79.00p 79.00p 94
27/02/2012 79.00p 80.00p 79.00p 79.00p 2792
24/02/2012 78.50p 81.20p 78.50p 79.00p 18439
23/02/2012 79.00p 80.00p 76.00p 78.50p 16839
22/02/2012 80.00p 82.00p 70.00p 79.00p 8839
21/02/2012 80.00p 82.00p 78.00p 80.00p 5039
20/02/2012 80.00p 80.00p 79.60p 80.00p 9240
17/02/2012 80.00p 82.00p 78.00p 80.00p 6841
16/02/2012 79.50p 82.00p 79.50p 80.00p 44
15/02/2012 79.50p 82.00p 79.50p 79.50p 56
14/02/2012 80.00p 83.00p 77.00p 79.50p 432
13/02/2012 80.00p 83.00p 80.00p 80.00p 62
10/02/2012 80.00p 80.00p 77.00p 80.00p 0
09/02/2012 80.00p 80.00p 77.00p 80.00p 1255
08/02/2012 81.50p 81.50p 78.28p 80.00p 500
07/02/2012 81.50p 81.50p 78.28p 81.50p 0
06/02/2012 81.50p 81.50p 78.28p 81.50p 2255
03/02/2012 81.50p 81.50p 78.00p 81.50p 0

*Close Price adjusted for both dividends and splits