1. Share Prices

  2. Hydrogenone Capital Growth PLC (HGEN)

50.40p-1.30 (-2.51%)26 Jul 2024, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hydrogenone Capital Growth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202450.00p53.20p49.40p50.40p260,007
Jul 25, 202452.20p53.40p49.78p51.70p72,442
Jul 24, 202450.00p53.20p50.00p51.50p66,899
Jul 23, 202449.50p53.20p49.49p51.60p606,092
Jul 22, 202451.00p53.80p49.50p49.75p190,043
Jul 19, 202451.60p53.80p50.60p51.70p91,498
Jul 18, 202451.60p53.80p51.60p52.70p102,601
Jul 17, 202454.00p54.00p51.61p52.90p42,447
Jul 16, 202452.55p53.80p51.61p53.00p76,067
Jul 15, 202452.40p53.80p51.60p52.70p83,117
Jul 12, 202451.60p52.33p51.60p52.70p53,871
Jul 11, 202452.80p53.80p51.60p52.70p66,034
Jul 10, 202452.59p53.80p51.60p52.70p60,716
Jul 9, 202451.95p52.75p51.95p52.70p82,550
Jul 8, 202451.95p52.75p51.94p52.70p91,244
Jul 5, 202453.00p53.80p51.60p52.60p71,194
Jul 4, 202451.60p53.00p51.60p52.20p49,502
Jul 3, 202452.40p54.00p51.60p52.70p91,684
Jul 2, 202451.95p53.80p51.62p52.70p73,514
Jul 1, 202451.95p53.80p51.60p52.70p74,649
Jun 28, 202453.78p55.40p51.64p53.50p71,695
Jun 27, 202452.00p56.60p51.60p53.60p301,699
Jun 26, 202454.80p56.60p52.00p52.60p39,673
Jun 25, 202455.13p56.60p52.00p54.30p65,276
Jun 24, 202452.69p56.60p52.00p54.30p91,056
Jun 21, 202452.60p56.60p52.00p54.60p296,111
Jun 20, 202454.00p55.35p52.00p52.00p17,641
Jun 19, 202455.39p56.60p52.00p54.30p110,346
Jun 18, 202453.40p56.60p52.00p54.30p59,576
Jun 17, 202453.22p56.60p53.14p55.40p207,799
Jun 14, 202453.22p56.60p53.00p54.80p256,987
Jun 13, 202454.00p56.60p53.00p54.80p147,260
Jun 12, 202454.00p56.00p53.00p54.70p136,720
Jun 11, 202454.80p55.01p53.00p54.20p241,298
Jun 10, 202455.45p56.60p53.00p55.00p32,615
Jun 7, 202453.20p56.60p52.64p54.80p159,754
Jun 6, 202453.20p56.60p53.10p55.00p737,892
Jun 5, 202456.00p58.60p53.30p54.00p218,315
Jun 4, 202456.19p58.60p54.20p55.00p195,398
Jun 3, 202454.24p58.60p54.24p56.50p133,390
May 31, 202455.20p58.60p54.40p56.50p87,717
May 30, 202454.20p58.60p54.20p56.50p116,464
May 29, 202455.20p58.60p54.24p55.00p186,603
May 28, 202454.40p58.80p54.40p55.80p76,461
May 24, 202454.53p58.80p54.00p56.40p58,464
May 23, 202456.28p57.00p55.20p55.90p75,975
May 22, 202457.76p58.80p55.20p56.60p224,405
May 21, 202455.00p58.80p55.00p57.70p134,490
May 20, 202458.07p58.80p55.20p57.00p232,925
May 17, 202457.96p58.80p55.20p57.40p272,317
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.