Shares Magazine
19.97p-1.03 (-4.89%)07 Apr 2025, 10:16
Hydrogenone Capital Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 21.40p | 22.30p | 20.60p | 21.00p | 348,764 |
| Apr 3, 2025 | 22.00p | 23.50p | 21.40p | 21.65p | 135,923 |
| Apr 2, 2025 | 22.00p | 22.50p | 22.00p | 22.25p | 201,071 |
| Apr 1, 2025 | 22.50p | 23.50p | 22.00p | 22.20p | 179,083 |
| Mar 31, 2025 | 22.00p | 23.50p | 22.00p | 22.45p | 26,886 |
| Mar 28, 2025 | 23.50p | 23.50p | 21.40p | 22.45p | 432,148 |
| Mar 27, 2025 | 21.50p | 21.50p | 21.02p | 22.45p | 441,186 |
| Mar 26, 2025 | 21.30p | 23.50p | 21.18p | 21.20p | 1,158,497 |
| Mar 25, 2025 | 22.70p | 23.51p | 21.10p | 22.15p | 640,435 |
| Mar 24, 2025 | 22.30p | 22.90p | 21.10p | 22.55p | 398,350 |
| Mar 21, 2025 | 21.35p | 23.27p | 21.35p | 21.75p | 212,283 |
| Mar 20, 2025 | 22.60p | 23.20p | 20.10p | 21.60p | 399,714 |
| Mar 19, 2025 | 23.32p | 23.32p | 20.10p | 21.05p | 322,264 |
| Mar 18, 2025 | 21.50p | 23.20p | 19.00p | 22.35p | 599,238 |
| Mar 17, 2025 | 21.00p | 21.05p | 19.00p | 21.40p | 381,260 |
| Mar 14, 2025 | 20.00p | 22.40p | 19.33p | 19.65p | 177,290 |
| Mar 13, 2025 | 20.60p | 22.40p | 19.72p | 20.00p | 149,632 |
| Mar 12, 2025 | 20.80p | 22.00p | 20.50p | 20.90p | 296,471 |
| Mar 11, 2025 | 20.30p | 22.20p | 19.40p | 20.30p | 515,159 |
| Mar 10, 2025 | 22.30p | 22.30p | 19.72p | 20.15p | 55,876 |
| Mar 7, 2025 | 21.00p | 22.90p | 20.00p | 22.00p | 667,813 |
| Mar 6, 2025 | 22.18p | 23.30p | 21.00p | 21.85p | 136,039 |
| Mar 5, 2025 | 21.00p | 22.90p | 20.00p | 20.00p | 710,736 |
| Mar 4, 2025 | 22.30p | 22.90p | 21.50p | 22.20p | 60,678 |
| Mar 3, 2025 | 22.90p | 22.90p | 21.02p | 22.20p | 109,533 |
| Feb 28, 2025 | 22.10p | 23.90p | 21.00p | 21.45p | 115,074 |
| Feb 27, 2025 | 23.00p | 23.31p | 22.50p | 22.75p | 124,250 |
| Feb 26, 2025 | 22.20p | 23.00p | 22.20p | 22.75p | 184,696 |
| Feb 25, 2025 | 22.90p | 24.00p | 22.20p | 22.40p | 44,002 |
| Feb 24, 2025 | 22.80p | 23.80p | 22.20p | 22.50p | 145,462 |
| Feb 21, 2025 | 23.90p | 25.30p | 22.60p | 22.70p | 362,278 |
| Feb 20, 2025 | 22.90p | 25.30p | 22.28p | 22.70p | 170,328 |
| Feb 19, 2025 | 23.10p | 25.00p | 22.10p | 24.00p | 171,900 |
| Feb 18, 2025 | 22.10p | 24.82p | 22.10p | 23.10p | 121,006 |
| Feb 17, 2025 | 24.50p | 25.00p | 21.90p | 23.40p | 174,866 |
| Feb 14, 2025 | 22.32p | 24.09p | 21.10p | 22.55p | 62,991 |
| Feb 13, 2025 | 24.40p | 24.50p | 21.76p | 23.00p | 98,479 |
| Feb 12, 2025 | 23.90p | 24.50p | 21.10p | 24.20p | 240,403 |
| Feb 11, 2025 | 22.00p | 23.38p | 21.00p | 21.95p | 352,906 |
| Feb 10, 2025 | 22.00p | 23.20p | 21.10p | 21.80p | 92,324 |
| Feb 7, 2025 | 21.00p | 23.40p | 21.00p | 21.85p | 223,479 |
| Feb 6, 2025 | 22.00p | 23.90p | 21.00p | 22.15p | 469,803 |
| Feb 5, 2025 | 21.60p | 23.90p | 21.00p | 21.95p | 393,406 |
| Feb 4, 2025 | 22.50p | 22.50p | 21.60p | 22.05p | 54,975 |
| Feb 3, 2025 | 22.23p | 23.00p | 21.65p | 21.90p | 147,630 |
| Jan 31, 2025 | 22.00p | 24.60p | 21.73p | 22.25p | 203,439 |
| Jan 30, 2025 | 23.88p | 23.88p | 21.79p | 22.55p | 92,785 |
| Jan 29, 2025 | 22.00p | 23.76p | 21.60p | 22.45p | 185,300 |
| Jan 28, 2025 | 22.26p | 23.68p | 21.60p | 22.90p | 80,731 |
| Jan 27, 2025 | 23.80p | 24.20p | 21.60p | 22.95p | 415,113 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 290.05 | 2.13 |
| International Distribution Services PLC | 365.20 | 0.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 388.80 | -8.52 |
| Senior PLC | 114.20 | -9.79 |
| Fidelity China Special Situations PLC | 210.24 | -8.99 |
| Ocado Group PLC | 259.72 | -8.55 |
| Allianz Technology Trust PLC | 291.47 | -9.06 |
| Ferrexpo PLC | 45.32 | -5.30 |