1. Share Prices

  2. Hydrogenone Capital Growth PLC (HGEN)

52.36p+1.16 (+2.27%)09 May 2024, 11:17
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
May 8, 202449.30p52.80p49.11p51.20p350,486
May 7, 202448.60p49.20p46.10p48.85p618,531
May 3, 202448.27p48.60p45.70p47.70p108,218
May 2, 202447.30p48.60p45.70p47.15p145,495
May 1, 202447.87p48.80p46.00p47.30p90,081
Apr 30, 202444.60p48.90p44.60p46.85p278,036
Apr 29, 202445.00p47.39p43.50p47.30p199,129
Apr 26, 202445.00p47.00p43.60p45.10p38,521
Apr 25, 202444.50p46.00p43.60p45.15p160,349
Apr 24, 202443.60p45.77p43.60p45.00p126,282
Apr 23, 202445.80p47.00p44.10p45.55p45,117
Apr 22, 202445.00p47.00p43.00p45.70p100,910
Apr 19, 202445.00p45.00p43.18p44.30p88,917
Apr 18, 202444.00p45.00p43.40p44.20p120,616
Apr 17, 202441.50p45.00p41.50p44.00p110,785
Apr 16, 202441.40p43.13p41.40p42.00p113,818
Apr 15, 202442.01p44.70p41.79p42.80p175,836
Apr 12, 202444.70p44.70p41.85p43.35p170,023
Apr 11, 202441.40p44.50p41.40p43.30p73,959
Apr 10, 202444.18p44.70p42.50p43.65p113,114
Apr 9, 202442.56p44.70p42.20p43.45p107,946
Apr 8, 202441.40p44.70p41.40p43.40p254,933
Apr 5, 202442.29p43.90p41.50p42.80p218,389
Apr 4, 202442.00p42.60p41.50p41.50p233,381
Apr 3, 202443.90p44.60p42.00p42.45p256,834
Apr 2, 202444.00p46.05p41.85p42.00p135,000
Mar 28, 202446.90p46.90p44.00p45.35p602,688
Mar 27, 202444.10p46.60p42.50p46.60p194,192
Mar 26, 202443.00p44.00p41.00p43.20p414,272
Mar 25, 202440.70p43.00p40.34p42.80p926,951
Mar 22, 202441.30p42.50p40.70p41.75p183,003
Mar 21, 202441.10p42.40p41.10p41.80p184,062
Mar 20, 202442.00p43.00p40.70p41.00p545,935
Mar 19, 202444.00p44.90p41.90p42.40p507,165
Mar 18, 202444.70p48.10p43.62p44.00p408,560
Mar 15, 202444.90p49.40p44.10p44.40p186,885
Mar 14, 202446.10p49.50p45.60p47.55p185,668
Mar 13, 202446.30p49.50p46.30p47.00p168,039
Mar 12, 202448.50p49.50p47.05p48.40p869,213
Mar 11, 202447.70p49.70p46.50p48.30p123,582
Mar 8, 202446.30p48.70p46.30p47.90p128,867
Mar 7, 202447.05p49.60p47.05p48.75p72,324
Mar 6, 202448.10p49.60p46.93p48.85p167,255
Mar 5, 202448.10p49.60p46.76p48.85p490,365
Mar 4, 202446.80p49.60p46.00p46.80p479,836
Mar 1, 202449.20p49.20p46.01p47.45p269,930
Feb 29, 202446.98p49.40p46.17p46.85p71,345
Feb 28, 202446.40p49.20p46.10p47.05p395,493
Feb 27, 202447.00p49.40p46.00p47.30p76,662
Feb 26, 202446.20p49.40p46.20p47.70p259,675
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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC298.506.76
Bakkavor Group PLC122.353.69
Genuit Group PLC452.002.38
International Distributions Services PLC287.402.13
Sdcl Energy Efficiency Income Trust PLC64.852.13
Helios Towers PLC108.601.88

Fallers

CompanyPrice% Chg
Airtel Africa PLC107.20-7.51
3I Group PLC2,838.33-4.56
Bellevue Healthcare Trust PLC140.80-3.96
HSBC Holdings PLC692.67-3.90
Petershill Partners PLC204.00-2.86
Patria Private Equity Trust PLC551.00-2.48