54.60p+2.60 (+5.00%)21 Jun 2024, 17:15
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

 
     
DateOpenHighLowCloseVolume
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
May 16, 202455.76p58.80p55.20p57.00p129,838
May 15, 202456.40p58.80p55.20p57.00p150,530
May 14, 202456.80p58.80p55.20p57.00p114,166
May 13, 202455.20p58.60p55.20p56.80p375,617
May 10, 202456.00p58.80p55.00p56.90p182,677
May 9, 202453.00p56.00p49.60p55.10p590,204
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
Showing 1 to 50 of 253