1. Share Prices

  2. Hydrogenone Capital Growth PLC (HGEN)

27.35p-10.40 (-27.55%)08 Nov 2024, 16:29
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
Nov 7, 202438.10p39.80p37.60p37.75p185,152
Nov 6, 202438.00p39.80p37.63p38.75p312,250
Nov 5, 202437.60p39.80p37.60p37.90p19,927
Nov 4, 202439.80p39.80p37.70p38.05p62,589
Nov 1, 202438.00p38.70p37.57p38.00p81,409
Oct 31, 202437.60p39.90p36.05p38.15p321,103
Oct 30, 202436.80p37.90p35.20p37.35p463,063
Oct 29, 202436.00p37.90p35.20p36.00p180,790
Oct 28, 202435.60p37.90p35.10p36.05p234,655
Oct 25, 202435.70p37.01p35.10p35.35p228,843
Oct 24, 202435.90p35.90p35.20p35.20p173,178
Oct 23, 202437.90p37.90p35.41p36.20p251,883
Oct 22, 202436.10p37.90p35.52p36.25p160,901
Oct 21, 202435.20p37.90p35.20p36.00p197,659
Oct 18, 202436.00p37.90p35.40p35.90p221,413
Oct 17, 202436.00p37.90p35.34p35.40p174,996
Oct 16, 202437.20p37.90p36.00p36.00p220,203
Oct 15, 202435.10p37.50p35.10p35.90p200,678
Oct 14, 202435.20p36.40p35.20p35.70p273,575
Oct 11, 202435.50p37.90p35.50p35.80p312,716
Oct 10, 202436.50p37.60p35.50p35.60p347,748
Oct 9, 202436.00p37.70p36.00p36.10p194,474
Oct 8, 202435.50p37.90p35.50p36.70p243,153
Oct 7, 202437.00p38.40p35.50p36.75p379,835
Oct 4, 202437.10p37.90p36.00p37.65p99,732
Oct 3, 202437.90p37.90p36.30p37.10p86,410
Oct 2, 202436.30p38.40p36.30p36.85p273,067
Oct 1, 202436.10p38.40p36.00p36.80p286,583
Sep 30, 202436.00p38.40p36.00p37.10p216,501
Sep 27, 202437.00p38.40p36.60p37.55p306,363
Sep 26, 202437.50p38.40p36.68p37.80p213,308
Sep 25, 202436.00p38.30p36.00p37.35p205,243
Sep 24, 202437.00p38.90p36.70p37.85p353,880
Sep 23, 202437.00p38.90p37.00p37.80p141,520
Sep 20, 202437.20p38.90p37.00p38.00p247,102
Sep 19, 202438.00p38.50p37.00p37.20p480,140
Sep 18, 202439.50p41.00p38.20p38.15p519,502
Sep 17, 202440.00p41.00p39.60p39.80p192,209
Sep 16, 202440.30p41.29p38.02p40.70p281,393
Sep 13, 202438.50p39.00p38.01p38.20p363,169
Sep 12, 202439.40p40.30p38.73p39.60p549,575
Sep 11, 202441.90p42.90p38.52p39.65p333,407
Sep 10, 202442.30p42.90p41.01p41.90p254,052
Sep 9, 202442.90p45.00p41.00p42.00p169,874
Sep 6, 202443.00p44.00p42.90p43.40p51,885
Sep 5, 202443.50p44.90p43.00p43.95p26,345
Sep 4, 202443.75p43.75p43.02p43.95p50,857
Sep 3, 202443.81p44.90p43.20p44.20p61,068
Sep 2, 202443.00p44.90p43.00p44.25p264,459
Aug 30, 202443.00p44.90p43.00p44.45p99,330
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61