Shares Magazine
27.00p-0.85 (-3.07%)15 Jul 2025, 16:24
Hydrogenone Capital Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 26.72p | 28.90p | 26.10p | 27.65p | 650,444 |
| Jul 11, 2025 | 27.00p | 27.90p | 26.00p | 27.00p | 343,650 |
| Jul 10, 2025 | 26.00p | 28.90p | 26.00p | 27.45p | 203,310 |
| Jul 9, 2025 | 26.53p | 28.50p | 26.10p | 27.50p | 108,976 |
| Jul 8, 2025 | 27.00p | 27.90p | 26.08p | 27.05p | 219,174 |
| Jul 7, 2025 | 26.50p | 29.00p | 26.50p | 27.20p | 92,706 |
| Jul 4, 2025 | 29.10p | 29.40p | 26.73p | 26.80p | 153,700 |
| Jul 3, 2025 | 28.30p | 29.40p | 27.50p | 28.70p | 246,286 |
| Jul 2, 2025 | 27.19p | 28.70p | 27.12p | 28.50p | 151,057 |
| Jul 1, 2025 | 27.50p | 28.30p | 26.50p | 27.50p | 88,199 |
| Jun 30, 2025 | 27.00p | 29.80p | 26.50p | 27.45p | 90,419 |
| Jun 27, 2025 | 28.10p | 29.90p | 27.00p | 26.85p | 298,711 |
| Jun 26, 2025 | 28.20p | 29.90p | 26.60p | 27.05p | 452,231 |
| Jun 25, 2025 | 28.60p | 29.90p | 27.80p | 27.80p | 309,421 |
| Jun 24, 2025 | 29.00p | 29.90p | 28.40p | 29.00p | 95,049 |
| Jun 23, 2025 | 28.10p | 29.90p | 26.90p | 28.40p | 556,934 |
| Jun 20, 2025 | 27.41p | 30.20p | 26.90p | 28.40p | 510,980 |
| Jun 19, 2025 | 28.40p | 29.90p | 26.80p | 27.65p | 289,858 |
| Jun 18, 2025 | 29.60p | 31.90p | 27.32p | 28.00p | 198,641 |
| Jun 17, 2025 | 30.00p | 31.90p | 29.60p | 30.25p | 217,329 |
| Jun 16, 2025 | 29.10p | 31.90p | 29.10p | 30.75p | 321,204 |
| Jun 13, 2025 | 31.90p | 31.90p | 29.09p | 30.50p | 803,606 |
| Jun 12, 2025 | 30.30p | 31.90p | 29.00p | 30.30p | 2,114,318 |
| Jun 11, 2025 | 30.10p | 32.00p | 29.00p | 30.30p | 798,190 |
| Jun 10, 2025 | 29.50p | 30.10p | 27.10p | 29.50p | 348,710 |
| Jun 9, 2025 | 29.10p | 30.17p | 27.10p | 29.10p | 172,108 |
| Jun 6, 2025 | 28.30p | 29.75p | 26.10p | 28.00p | 480,437 |
| Jun 5, 2025 | 27.50p | 27.50p | 25.70p | 26.80p | 54,909 |
| Jun 4, 2025 | 26.60p | 27.90p | 25.20p | 26.40p | 697,155 |
| Jun 3, 2025 | 25.20p | 26.60p | 25.20p | 25.90p | 74,564 |
| Jun 2, 2025 | 26.25p | 26.60p | 25.10p | 25.85p | 114,260 |
| May 30, 2025 | 26.58p | 26.60p | 25.10p | 26.30p | 160,159 |
| May 29, 2025 | 26.30p | 26.60p | 25.64p | 26.55p | 711,317 |
| May 28, 2025 | 26.00p | 26.60p | 25.30p | 26.20p | 331,543 |
| May 27, 2025 | 20.80p | 26.00p | 20.70p | 25.60p | 2,104,814 |
| May 23, 2025 | 24.40p | 24.90p | 20.40p | 23.25p | 113,599 |
| May 22, 2025 | 24.40p | 24.40p | 20.40p | 22.40p | 13,490 |
| May 21, 2025 | 24.20p | 24.90p | 21.10p | 22.65p | 63,704 |
| May 20, 2025 | 24.34p | 24.90p | 20.40p | 22.40p | 246,108 |
| May 19, 2025 | 20.50p | 24.40p | 20.40p | 22.50p | 53,192 |
| May 16, 2025 | 24.00p | 24.69p | 21.00p | 22.55p | 136,981 |
| May 15, 2025 | 24.68p | 24.68p | 21.52p | 22.65p | 54,384 |
| May 14, 2025 | 23.60p | 23.75p | 20.60p | 22.55p | 57,772 |
| May 13, 2025 | 23.39p | 23.60p | 21.10p | 23.30p | 72,529 |
| May 12, 2025 | 21.50p | 23.60p | 20.44p | 23.60p | 600,365 |
| May 9, 2025 | 21.40p | 21.40p | 19.10p | 20.90p | 171,545 |
| May 8, 2025 | 21.40p | 21.40p | 19.70p | 20.75p | 73,471 |
| May 7, 2025 | 21.10p | 21.40p | 20.20p | 20.70p | 134,267 |
| May 6, 2025 | 19.95p | 21.40p | 19.05p | 21.40p | 312,359 |
| May 2, 2025 | 19.29p | 21.28p | 19.10p | 20.23p | 96,932 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,043.00 | 4.93 |
| Wpp PLC | 427.80 | 3.18 |
| Asos PLC | 332.50 | 2.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.60 | -6.46 |
| B&M European Value Retail S.A. | 241.50 | -6.29 |
| Fresnillo PLC | 1,460.00 | -5.32 |
| Convatec Group PLC | 247.20 | -4.56 |
| Hochschild Mining PLC | 278.20 | -3.60 |
| Ithaca Energy PLC | 161.20 | -2.89 |