Hydrogen Group (HYDG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2016 36.50p 36.50p 36.50p 36.50p 0
31/10/2016 36.50p 36.50p 35.50p 36.50p 0
28/10/2016 36.50p 36.50p 36.50p 36.50p 0
27/10/2016 36.50p 36.50p 36.50p 36.50p 0
26/10/2016 36.50p 36.50p 36.50p 36.50p 0
25/10/2016 36.50p 36.50p 36.50p 36.50p 0
24/10/2016 36.50p 36.50p 36.50p 36.50p 0
21/10/2016 36.50p 36.50p 36.50p 36.50p 0
20/10/2016 36.50p 36.50p 35.00p 36.50p 3191
19/10/2016 36.50p 37.77p 35.50p 36.50p 467
18/10/2016 36.50p 36.50p 36.00p 36.50p 2689
17/10/2016 36.50p 37.50p 36.50p 36.50p 0
14/10/2016 36.50p 36.50p 36.50p 36.50p 0
13/10/2016 36.50p 36.50p 36.50p 36.50p 0
12/10/2016 36.50p 36.50p 36.50p 36.50p 0
11/10/2016 36.50p 36.50p 36.38p 36.50p 10000
10/10/2016 36.50p 36.50p 36.38p 36.50p 237
07/10/2016 36.50p 36.50p 36.50p 36.50p 0
06/10/2016 36.50p 36.50p 36.50p 36.50p 0
05/10/2016 36.50p 36.50p 36.50p 36.50p 0
04/10/2016 36.00p 37.00p 36.00p 36.50p 4737
03/10/2016 36.00p 36.00p 36.00p 36.00p 0
30/09/2016 36.00p 36.00p 36.00p 36.00p 0
29/09/2016 36.00p 36.00p 36.00p 36.00p 0
28/09/2016 36.00p 36.00p 36.00p 36.00p 0
27/09/2016 36.00p 36.00p 36.00p 36.00p 0
26/09/2016 36.00p 36.00p 36.00p 36.00p 0
23/09/2016 36.00p 37.00p 35.75p 36.00p 4089
22/09/2016 36.00p 36.00p 36.00p 36.00p 0
21/09/2016 36.00p 36.00p 36.00p 36.00p 0
20/09/2016 36.00p 36.00p 35.80p 36.00p 3268
19/09/2016 36.00p 36.00p 36.00p 36.00p 0
16/09/2016 36.00p 36.00p 36.00p 36.00p 0
15/09/2016 36.00p 36.00p 36.00p 36.00p 0
14/09/2016 36.00p 36.00p 36.00p 36.00p 0
13/09/2016 36.00p 36.00p 36.00p 36.00p 0
12/09/2016 36.00p 36.00p 36.00p 36.00p 0
09/09/2016 36.00p 36.00p 36.00p 36.00p 0
08/09/2016 36.00p 36.00p 36.00p 36.00p 0
07/09/2016 35.50p 36.20p 35.50p 36.00p 3292
06/09/2016 35.50p 37.00p 35.50p 35.50p 3292
05/09/2016 35.50p 35.50p 35.50p 35.50p 0
02/09/2016 35.50p 35.50p 35.50p 35.50p 0
01/09/2016 35.00p 35.50p 35.00p 35.50p 0
31/08/2016 34.50p 36.00p 34.50p 35.00p 1355
30/08/2016 34.50p 34.50p 34.20p 34.50p 1400
26/08/2016 33.50p 35.00p 33.50p 34.50p 8000
25/08/2016 33.50p 33.50p 33.50p 33.50p 0
24/08/2016 32.50p 34.00p 32.50p 33.50p 7500
23/08/2016 32.50p 33.85p 32.50p 32.50p 5000
22/08/2016 32.00p 33.50p 32.00p 32.50p 7500
19/08/2016 32.00p 32.00p 32.00p 32.00p 0
18/08/2016 32.00p 32.58p 31.50p 32.00p 21400
17/08/2016 31.00p 32.50p 31.00p 31.50p 17500
16/08/2016 31.00p 31.00p 31.00p 31.00p 0
15/08/2016 31.00p 31.00p 31.00p 31.00p 0
12/08/2016 31.00p 31.00p 31.00p 31.00p 0
11/08/2016 31.00p 31.50p 31.00p 31.00p 1549
10/08/2016 31.00p 31.00p 31.00p 31.00p 0
09/08/2016 30.50p 31.00p 29.90p 31.00p 90610
08/08/2016 30.50p 31.50p 30.50p 30.50p 12280
05/08/2016 30.50p 30.50p 30.50p 30.50p 0
04/08/2016 30.50p 30.50p 30.50p 30.50p 0
03/08/2016 30.50p 30.50p 30.50p 30.50p 0
02/08/2016 30.50p 30.50p 30.50p 30.50p 0
01/08/2016 30.50p 30.50p 30.50p 30.50p 0
29/07/2016 30.50p 30.50p 30.50p 30.50p 0
28/07/2016 30.50p 30.50p 30.50p 30.50p 0
27/07/2016 30.50p 30.50p 30.50p 30.50p 0
26/07/2016 30.50p 30.50p 29.00p 30.50p 2520
25/07/2016 31.00p 31.00p 29.90p 30.50p 23816
22/07/2016 31.50p 31.50p 30.00p 31.00p 2724
21/07/2016 31.50p 31.50p 31.50p 31.50p 0
20/07/2016 31.50p 31.50p 30.00p 31.50p 419
19/07/2016 32.00p 32.00p 28.00p 31.50p 6000
18/07/2016 32.00p 32.00p 32.00p 32.00p 0
15/07/2016 32.00p 32.00p 32.00p 32.00p 0
14/07/2016 32.00p 32.00p 32.00p 32.00p 0
13/07/2016 32.00p 32.00p 32.00p 32.00p 0
12/07/2016 32.00p 32.00p 31.00p 32.00p 2500
11/07/2016 32.00p 32.00p 32.00p 32.00p 1525
08/07/2016 32.00p 32.00p 27.00p 32.00p 1800000
07/07/2016 32.00p 32.00p 32.00p 32.00p 0
06/07/2016 32.00p 32.00p 31.00p 32.00p 942
05/07/2016 32.50p 32.50p 32.00p 32.00p 2500
04/07/2016 32.50p 32.50p 32.50p 32.50p 0
01/07/2016 34.00p 34.00p 32.50p 32.50p 17000
30/06/2016 34.00p 34.00p 33.00p 34.00p 3100
29/06/2016 34.00p 34.00p 34.00p 34.00p 0
28/06/2016 34.00p 34.00p 33.20p 34.00p 806
27/06/2016 34.00p 34.00p 33.00p 34.00p 5000
24/06/2016 33.50p 34.00p 32.30p 34.00p 2099
23/06/2016 37.50p 37.50p 36.30p 37.50p 2500
22/06/2016 37.50p 37.50p 37.50p 37.50p 0
21/06/2016 37.50p 37.50p 36.30p 37.50p 2039
20/06/2016 37.50p 37.50p 36.30p 37.50p 1318
17/06/2016 37.50p 37.50p 37.50p 37.50p 0
16/06/2016 37.50p 37.50p 37.50p 37.50p 0
15/06/2016 37.50p 37.50p 35.00p 37.50p 6500
14/06/2016 40.00p 40.00p 36.00p 37.50p 29678
13/06/2016 40.00p 40.00p 38.50p 40.00p 12500
10/06/2016 40.00p 40.00p 40.00p 40.00p 0
09/06/2016 40.00p 40.50p 39.00p 40.00p 15000
08/06/2016 40.00p 41.50p 40.00p 40.00p 25000
07/06/2016 40.00p 40.00p 40.00p 40.00p 0
06/06/2016 40.00p 40.00p 40.00p 40.00p 0
03/06/2016 38.50p 40.96p 38.50p 40.00p 4883
02/06/2016 38.00p 40.00p 38.00p 38.50p 3564
01/06/2016 38.00p 38.00p 38.00p 38.00p 0
31/05/2016 38.00p 38.00p 38.00p 38.00p 0
27/05/2016 35.00p 38.00p 35.00p 38.00p 17269
26/05/2016 35.00p 35.00p 35.00p 35.00p 0
25/05/2016 35.00p 36.66p 35.00p 35.00p 7077
24/05/2016 35.00p 35.00p 33.75p 35.00p 181
23/05/2016 35.00p 35.00p 35.00p 35.00p 0
20/05/2016 35.00p 35.00p 35.00p 35.00p 0
19/05/2016 35.00p 35.00p 33.75p 35.00p 1173
18/05/2016 35.00p 35.00p 35.00p 35.00p 0
17/05/2016 35.00p 35.00p 35.00p 35.00p 0
16/05/2016 35.00p 35.00p 35.00p 35.00p 0
13/05/2016 35.00p 35.00p 35.00p 35.00p 0
12/05/2016 35.00p 35.00p 35.00p 35.00p 0
11/05/2016 35.00p 35.00p 35.00p 35.00p 0
10/05/2016 35.00p 35.00p 35.00p 35.00p 0
09/05/2016 35.00p 35.40p 35.00p 35.00p 400
06/05/2016 35.00p 35.00p 33.84p 35.00p 1531
05/05/2016 34.50p 35.68p 33.00p 35.00p 48000
04/05/2016 34.50p 34.50p 34.50p 34.50p 0
03/05/2016 34.50p 34.50p 33.00p 34.50p 3000000
29/04/2016 34.50p 34.50p 34.50p 34.50p 0
28/04/2016 34.50p 34.50p 34.50p 34.50p 0
27/04/2016 34.50p 34.50p 33.00p 34.50p 406000
26/04/2016 34.50p 34.50p 34.50p 34.50p 0
25/04/2016 34.50p 35.50p 34.50p 34.50p 0
22/04/2016 34.50p 34.50p 34.50p 34.50p 0
21/04/2016 34.50p 35.75p 34.50p 34.50p 4722
20/04/2016 35.00p 35.00p 34.50p 34.50p 0
19/04/2016 35.00p 36.00p 35.00p 35.00p 7000
18/04/2016 35.00p 36.00p 35.00p 35.00p 2689
15/04/2016 35.00p 35.00p 35.00p 35.00p 0
14/04/2016 35.00p 35.00p 35.00p 35.00p 292000
13/04/2016 35.00p 35.00p 35.00p 35.00p 0
12/04/2016 35.00p 35.00p 35.00p 35.00p 0
11/04/2016 35.00p 35.00p 35.00p 35.00p 0
08/04/2016 35.00p 35.00p 35.00p 35.00p 20000
07/04/2016 35.00p 35.00p 33.75p 35.00p 2300
06/04/2016 35.00p 35.50p 35.00p 35.00p 0
05/04/2016 36.00p 36.25p 33.25p 35.00p 116224
04/04/2016 32.50p 36.00p 32.50p 36.00p 138909
01/04/2016 32.50p 33.50p 32.50p 32.50p 0
31/03/2016 32.50p 34.00p 32.50p 32.50p 803
30/03/2016 30.00p 33.00p 29.05p 32.50p 29700
29/03/2016 29.50p 31.60p 29.05p 30.00p 13062
24/03/2016 27.50p 30.50p 27.50p 29.50p 35000
23/03/2016 27.00p 28.00p 27.00p 27.50p 195000
22/03/2016 24.50p 27.00p 24.50p 27.00p 64930
21/03/2016 26.50p 26.50p 24.00p 26.50p 20140
18/03/2016 26.50p 26.50p 26.50p 26.50p 0
17/03/2016 27.50p 27.50p 24.50p 26.50p 121066
16/03/2016 28.50p 28.50p 26.10p 28.50p 14395
15/03/2016 28.50p 28.50p 28.50p 28.50p 0
14/03/2016 28.50p 28.50p 28.50p 28.50p 0
11/03/2016 28.50p 28.50p 28.20p 28.50p 354
10/03/2016 29.00p 29.00p 25.00p 28.50p 29395
09/03/2016 29.00p 29.00p 29.00p 29.00p 0
08/03/2016 29.00p 29.00p 27.50p 29.00p 35875
07/03/2016 29.00p 29.00p 29.00p 29.00p 0
04/03/2016 29.00p 29.00p 27.10p 29.00p 23970
03/03/2016 29.00p 29.00p 27.50p 29.00p 33000
02/03/2016 29.00p 29.00p 29.00p 29.00p 0
01/03/2016 29.00p 29.00p 28.25p 29.00p 45000
29/02/2016 29.00p 29.00p 28.80p 29.00p 6124
26/02/2016 29.00p 29.00p 29.00p 29.00p 0
25/02/2016 29.00p 29.00p 28.00p 29.00p 2500
24/02/2016 29.00p 29.00p 29.00p 29.00p 0
23/02/2016 29.00p 29.00p 28.10p 29.00p 4345
22/02/2016 29.00p 29.00p 29.00p 29.00p 0
19/02/2016 29.00p 29.00p 29.00p 29.00p 0
18/02/2016 29.00p 29.00p 28.42p 29.00p 10000
17/02/2016 29.00p 29.50p 27.50p 29.00p 0
16/02/2016 29.00p 29.00p 29.00p 29.00p 0
15/02/2016 29.00p 29.00p 29.00p 29.00p 0
12/02/2016 29.00p 29.00p 29.00p 29.00p 0
11/02/2016 29.50p 29.50p 28.00p 29.00p 45000
10/02/2016 29.50p 29.50p 29.50p 29.50p 0
09/02/2016 29.50p 29.50p 29.50p 29.50p 0
08/02/2016 29.50p 29.50p 29.50p 29.50p 0
05/02/2016 29.50p 29.50p 29.50p 29.50p 0
04/02/2016 29.50p 29.50p 29.50p 29.50p 0
03/02/2016 29.50p 29.50p 29.50p 29.50p 0
02/02/2016 29.50p 29.50p 29.00p 29.50p 500
01/02/2016 29.50p 29.50p 29.50p 29.50p 0
29/01/2016 29.50p 29.50p 29.50p 29.50p 0
28/01/2016 29.50p 29.50p 29.45p 29.50p 3378
27/01/2016 29.50p 29.50p 27.50p 29.50p 0
26/01/2016 29.50p 29.50p 27.50p 29.50p 3378
25/01/2016 29.50p 29.50p 27.50p 29.50p 0
22/01/2016 29.50p 29.50p 29.00p 29.50p 6125
21/01/2016 29.50p 29.50p 29.50p 29.50p 0
20/01/2016 29.50p 29.50p 29.50p 29.50p 0

*Close Price adjusted for both dividends and splits