UK markets open in 2 hours 36 minutes
NIKKEI 225
37,993.17 -821.39 (-2.12%) HANG SENG
17,978.30 +36.52 (+0.20%) CRUDE OIL
78.15 -0.30 (-0.38%) GOLD FUTURES
2,339.00 -10.10 (-0.43%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,251.91 +164.36 (+0.32%)
HydrogenOne Capital Growth Ord (HGEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:02PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 53.22 | 56.60 | 53.00 | 54.80 | 54.80 | 256,987 |
| 13 Jun 2024 | 54.00 | 56.60 | 53.00 | 54.80 | 54.80 | 147,260 |
| 12 Jun 2024 | 54.00 | 56.00 | 53.00 | 54.70 | 54.70 | 136,720 |
| 11 Jun 2024 | 54.80 | 55.01 | 53.00 | 54.20 | 54.20 | 241,298 |
| 10 Jun 2024 | 55.45 | 56.60 | 53.00 | 55.00 | 55.00 | 32,615 |
| 07 Jun 2024 | 53.20 | 56.60 | 52.64 | 54.80 | 54.80 | 159,754 |
| 06 Jun 2024 | 53.20 | 56.60 | 53.10 | 55.00 | 55.00 | 737,892 |
| 05 Jun 2024 | 56.00 | 58.60 | 53.30 | 54.00 | 54.00 | 218,315 |
| 04 Jun 2024 | 56.19 | 58.60 | 54.20 | 55.00 | 55.00 | 195,398 |
| 03 Jun 2024 | 54.24 | 58.60 | 54.24 | 56.50 | 56.50 | 133,390 |
| 31 May 2024 | 55.20 | 58.60 | 54.40 | 56.50 | 56.50 | 87,717 |
| 30 May 2024 | 54.20 | 58.60 | 54.20 | 56.50 | 56.50 | 116,464 |
| 29 May 2024 | 55.20 | 58.60 | 54.24 | 55.00 | 55.00 | 186,603 |
| 28 May 2024 | 54.40 | 58.80 | 54.40 | 55.80 | 55.80 | 76,461 |
| 24 May 2024 | 54.53 | 58.80 | 54.00 | 56.40 | 56.40 | 58,464 |
| 23 May 2024 | 56.28 | 57.00 | 55.20 | 55.90 | 55.90 | 75,975 |
| 22 May 2024 | 57.76 | 58.80 | 55.20 | 56.60 | 56.60 | 224,405 |
| 21 May 2024 | 55.00 | 58.80 | 55.00 | 57.70 | 57.70 | 134,490 |
| 20 May 2024 | 58.07 | 58.80 | 55.20 | 57.00 | 57.00 | 232,925 |
| 17 May 2024 | 57.96 | 58.80 | 55.20 | 57.40 | 57.40 | 272,317 |
| 16 May 2024 | 55.76 | 58.80 | 55.20 | 57.00 | 57.00 | 129,838 |
| 15 May 2024 | 56.40 | 58.80 | 55.20 | 57.00 | 57.00 | 150,530 |
| 14 May 2024 | 56.80 | 58.80 | 55.20 | 57.00 | 57.00 | 114,166 |
| 13 May 2024 | 55.20 | 58.60 | 55.20 | 56.80 | 56.80 | 375,617 |
| 10 May 2024 | 56.00 | 58.80 | 55.00 | 56.90 | 56.90 | 182,677 |
| 09 May 2024 | 53.00 | 56.00 | 49.60 | 55.10 | 55.10 | 590,204 |
| 08 May 2024 | 49.30 | 52.80 | 49.11 | 51.20 | 51.20 | 350,486 |
| 07 May 2024 | 48.60 | 49.20 | 46.10 | 48.85 | 48.85 | 618,531 |
| 03 May 2024 | 48.27 | 48.60 | 45.70 | 47.70 | 47.70 | 108,218 |
| 02 May 2024 | 47.30 | 48.60 | 45.70 | 47.15 | 47.15 | 145,495 |
| 01 May 2024 | 47.87 | 48.80 | 46.00 | 47.30 | 47.30 | 90,081 |
| 30 Apr 2024 | 44.60 | 48.90 | 44.60 | 46.85 | 46.85 | 278,036 |
| 29 Apr 2024 | 45.00 | 47.39 | 43.50 | 47.30 | 47.30 | 199,129 |
| 26 Apr 2024 | 45.00 | 47.00 | 43.60 | 45.10 | 45.10 | 38,521 |
| 25 Apr 2024 | 44.50 | 46.00 | 43.60 | 45.15 | 45.15 | 160,349 |
| 24 Apr 2024 | 43.60 | 45.77 | 43.60 | 45.00 | 45.00 | 126,282 |
| 23 Apr 2024 | 45.80 | 47.00 | 44.10 | 45.55 | 45.55 | 45,117 |
| 22 Apr 2024 | 45.00 | 47.00 | 43.00 | 45.70 | 45.70 | 100,910 |
| 19 Apr 2024 | 45.00 | 45.00 | 43.18 | 44.30 | 44.30 | 88,917 |
| 18 Apr 2024 | 44.00 | 45.00 | 43.40 | 44.20 | 44.20 | 120,616 |
| 17 Apr 2024 | 41.50 | 45.00 | 41.50 | 44.00 | 44.00 | 110,785 |
| 16 Apr 2024 | 41.40 | 43.13 | 41.40 | 42.00 | 42.00 | 113,818 |
| 15 Apr 2024 | 42.01 | 44.70 | 41.79 | 42.80 | 42.80 | 175,836 |
| 12 Apr 2024 | 44.70 | 44.70 | 41.85 | 43.35 | 43.35 | 170,023 |
| 11 Apr 2024 | 41.40 | 44.50 | 41.40 | 43.30 | 43.30 | 73,959 |
| 10 Apr 2024 | 44.17 | 44.70 | 42.50 | 43.65 | 43.65 | 113,114 |
| 09 Apr 2024 | 42.56 | 44.70 | 42.20 | 43.45 | 43.45 | 107,946 |
| 08 Apr 2024 | 41.40 | 44.70 | 41.40 | 43.40 | 43.40 | 254,933 |
| 05 Apr 2024 | 42.29 | 43.90 | 41.50 | 42.80 | 42.80 | 218,389 |
| 04 Apr 2024 | 42.00 | 42.60 | 41.50 | 41.50 | 41.50 | 233,381 |
| 03 Apr 2024 | 43.90 | 44.60 | 42.00 | 42.45 | 42.45 | 256,834 |
| 02 Apr 2024 | 44.00 | 46.05 | 41.85 | 42.00 | 42.00 | 135,000 |
| 28 Mar 2024 | 46.90 | 46.90 | 44.00 | 45.35 | 45.35 | 602,688 |
| 27 Mar 2024 | 44.10 | 46.60 | 42.50 | 46.60 | 46.60 | 194,192 |
| 26 Mar 2024 | 43.00 | 44.00 | 41.00 | 43.20 | 43.20 | 414,272 |
| 25 Mar 2024 | 40.70 | 43.00 | 40.34 | 42.80 | 42.80 | 926,951 |
| 22 Mar 2024 | 41.30 | 42.50 | 40.70 | 41.75 | 41.75 | 183,003 |
| 21 Mar 2024 | 41.10 | 42.40 | 41.10 | 41.80 | 41.80 | 184,062 |
| 20 Mar 2024 | 42.00 | 43.00 | 40.70 | 41.00 | 41.00 | 545,935 |
| 19 Mar 2024 | 44.00 | 44.90 | 41.90 | 42.40 | 42.40 | 507,165 |
| 18 Mar 2024 | 44.70 | 48.10 | 43.62 | 44.00 | 44.00 | 408,560 |
| 15 Mar 2024 | 44.90 | 49.40 | 44.10 | 44.40 | 44.40 | 186,885 |
| 14 Mar 2024 | 46.10 | 49.50 | 45.60 | 47.55 | 47.55 | 185,668 |
| 13 Mar 2024 | 46.30 | 49.50 | 46.30 | 47.00 | 47.00 | 168,039 |
| 12 Mar 2024 | 48.50 | 49.50 | 47.06 | 48.40 | 48.40 | 869,213 |
| 11 Mar 2024 | 47.70 | 49.70 | 46.50 | 48.30 | 48.30 | 123,582 |
| 08 Mar 2024 | 46.30 | 48.70 | 46.30 | 47.90 | 47.90 | 128,867 |
| 07 Mar 2024 | 47.04 | 49.60 | 47.04 | 48.75 | 48.75 | 72,324 |
| 06 Mar 2024 | 48.10 | 49.60 | 46.93 | 48.85 | 48.85 | 167,255 |
| 05 Mar 2024 | 48.10 | 49.60 | 46.76 | 48.85 | 48.85 | 490,365 |
| 04 Mar 2024 | 46.80 | 49.60 | 46.00 | 46.80 | 46.80 | 479,836 |
| 01 Mar 2024 | 49.20 | 49.20 | 46.01 | 47.45 | 47.45 | 269,930 |
| 29 Feb 2024 | 46.98 | 49.40 | 46.17 | 46.85 | 46.85 | 71,345 |
| 28 Feb 2024 | 46.40 | 49.20 | 46.10 | 47.05 | 47.05 | 395,493 |
| 27 Feb 2024 | 47.00 | 49.40 | 46.00 | 47.30 | 47.30 | 76,662 |
| 26 Feb 2024 | 46.20 | 49.40 | 46.20 | 47.70 | 47.70 | 259,675 |
| 23 Feb 2024 | 48.25 | 49.60 | 46.18 | 47.75 | 47.75 | 101,478 |
| 22 Feb 2024 | 46.10 | 49.70 | 46.00 | 47.80 | 47.80 | 131,148 |
| 21 Feb 2024 | 48.00 | 49.60 | 46.00 | 47.15 | 47.15 | 26,093 |
| 20 Feb 2024 | 46.60 | 49.40 | 45.54 | 47.85 | 47.85 | 175,401 |
| 19 Feb 2024 | 48.30 | 49.60 | 45.00 | 47.60 | 47.60 | 167,374 |
| 16 Feb 2024 | 46.60 | 49.40 | 45.92 | 47.15 | 47.15 | 118,378 |
| 15 Feb 2024 | 46.40 | 47.90 | 45.10 | 46.50 | 46.50 | 194,641 |
| 14 Feb 2024 | 48.80 | 49.60 | 45.13 | 45.70 | 45.70 | 315,555 |
| 13 Feb 2024 | 49.20 | 51.00 | 46.20 | 47.45 | 47.45 | 280,234 |
| 12 Feb 2024 | 49.57 | 53.60 | 49.20 | 50.40 | 50.40 | 197,542 |
| 09 Feb 2024 | 50.12 | 51.80 | 49.45 | 50.75 | 50.75 | 158,203 |
| 08 Feb 2024 | 49.20 | 53.20 | 49.20 | 50.70 | 50.70 | 226,069 |
| 07 Feb 2024 | 50.60 | 53.80 | 49.20 | 50.00 | 50.00 | 144,531 |
| 06 Feb 2024 | 53.00 | 53.00 | 49.63 | 52.60 | 52.60 | 93,007 |
| 05 Feb 2024 | 51.20 | 54.40 | 49.74 | 52.00 | 52.00 | 149,160 |
| 02 Feb 2024 | 52.00 | 53.80 | 50.40 | 53.80 | 53.80 | 200,052 |
| 01 Feb 2024 | 53.80 | 53.80 | 50.20 | 53.80 | 53.80 | 337,831 |
| 31 Jan 2024 | 51.80 | 51.80 | 50.54 | 51.00 | 51.00 | 90,801 |
| 30 Jan 2024 | 50.07 | 52.20 | 49.20 | 51.80 | 51.80 | 39,269 |
| 29 Jan 2024 | 52.20 | 53.01 | 50.00 | 51.00 | 51.00 | 140,693 |
| 26 Jan 2024 | 50.00 | 53.60 | 49.34 | 51.80 | 51.80 | 134,189 |
| 25 Jan 2024 | 58.00 | 58.68 | 49.40 | 50.20 | 50.20 | 306,929 |
| 24 Jan 2024 | 62.00 | 62.00 | 58.00 | 58.50 | 58.50 | 194,904 |
| 23 Jan 2024 | 62.00 | 63.00 | 59.20 | 61.20 | 61.20 | 215,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.