Hydrogen Refueling Solutions historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	15.200	15.220	15.060	15.080	14.521	82
2024-02-02	15.500	15.500	15.180	15.220	14.656	116
2024-02-01	14.820	15.040	14.820	14.873	14.322	36
2024-01-31	15.040	15.166	15.040	15.166	14.604	181
2024-01-30	15.620	15.620	15.020	15.042	14.485	47
2024-01-29	15.613	15.613	15.613	15.613	15.035	264
2024-01-24	15.160	15.760	15.160	15.698	15.117	109
2024-01-23	15.580	15.580	15.100	15.162	14.600	12
2024-01-22	16.340	16.340	16.340	16.340	15.735	4
2024-01-18	17.480	17.480	17.000	17.000	16.370	3
2024-01-17	17.580	17.580	17.560	17.560	16.910	3
2024-01-16	17.800	17.840	17.800	17.802	17.142	14
2024-01-15	17.700	18.080	17.700	18.060	17.391	5
2024-01-11	17.760	17.760	17.760	17.760	17.102	2
2024-01-10	18.000	18.000	18.000	18.000	17.333	4
2024-01-09	18.000	18.000	18.000	18.000	17.333	11
2024-01-08	17.680	17.960	17.680	17.960	17.295	15
2024-01-05	17.520	17.600	17.520	17.600	16.948	1
2024-01-04	17.700	17.700	17.539	17.539	16.889	86
2023-12-29	17.500	17.700	17.400	17.520	16.871	31
2023-12-28	17.320	17.540	17.100	17.540	16.890	28
2023-12-27	17.660	17.660	17.100	17.100	16.467	12
2023-12-22	18.080	18.100	17.620	17.620	16.967	3
2023-12-21	19.200	19.200	18.600	18.600	17.911	2
2023-12-20	19.500	19.500	19.180	19.256	18.543	302
2023-12-19	19.140	19.180	19.140	19.150	18.441	18
2023-12-18	18.860	19.300	18.860	19.240	18.527	182
2023-12-15	18.980	19.060	18.980	19.026	18.321	307
2023-12-14	18.680	18.975	18.560	18.975	18.272	113
2023-12-13	18.800	18.880	18.800	18.880	18.181	11
2023-12-12	18.180	18.300	18.120	18.300	17.622	23
2023-12-11	17.580	18.000	17.580	18.000	17.333	8
2023-12-08	17.340	17.460	17.340	17.460	16.813	7
2023-12-05	16.960	17.100	16.960	17.100	16.467	10
2023-12-04	16.460	16.920	16.460	16.920	16.293	1
2023-12-01	16.940	16.940	16.940	16.940	16.313	41
2023-11-30	16.380	16.640	16.380	16.640	16.024	50
2023-11-28	16.200	16.200	15.900	15.940	15.350	42
2023-11-27	16.000	16.300	16.000	16.220	15.619	44
2023-11-24	15.220	15.920	15.220	15.920	15.330	42
2023-11-23	15.700	15.800	15.600	15.800	15.215	51
2023-11-22	16.180	16.240	15.900	15.920	15.330	50
2023-11-21	16.480	16.480	16.120	16.120	15.523	41
2023-11-20	16.120	16.340	16.120	16.213	15.612	73
2023-11-17	16.080	16.080	15.980	16.040	15.446	17
2023-11-16	15.780	16.300	15.780	16.240	15.638	43
2023-11-15	14.520	14.840	14.520	14.840	14.290	26
2023-11-14	14.600	14.700	14.560	14.580	14.040	2
2023-11-13	14.820	14.820	14.740	14.740	14.194	7
2023-11-10	15.050	15.050	14.680	14.850	14.300	19,183
2023-11-09	15.440	15.440	15.440	15.440	14.868	1
2023-11-08	15.140	15.440	15.140	15.373	14.804	63
2023-11-07	15.600	15.600	15.180	15.180	14.618	8
2023-11-06	16.000	16.160	15.440	16.120	15.523	126
2023-11-03	15.020	15.339	15.020	15.268	14.703	151
2023-11-02	14.600	14.600	14.240	14.240	13.713	150
2023-11-01	14.500	14.500	14.415	14.500	13.963	36
2023-10-31	14.640	14.640	14.499	14.499	13.962	18
2023-10-30	14.620	14.660	14.580	14.580	14.040	93
2023-10-27	14.700	14.700	14.660	14.660	14.117	42

← NewerPage 12 of 15 · 887 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.