Hydrogen Refueling Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.000	21.000	21.000	21.000	20.222	15
2023-07-27	21.000	21.000	20.750	20.750	19.981	6
2023-07-26	21.600	21.600	21.000	21.000	20.222	10
2023-07-25	21.700	21.700	21.550	21.550	20.752	1
2023-07-21	21.200	21.300	21.100	21.250	20.463	84
2023-07-20	21.550	21.550	21.300	21.300	20.511	7
2023-07-19	21.250	21.250	20.950	21.055	20.275	58
2023-07-18	21.500	21.500	20.900	21.042	20.263	184
2023-07-17	21.650	21.650	21.600	21.600	20.800	3
2023-07-14	21.550	21.550	21.550	21.550	20.752	2
2023-07-13	21.650	21.700	21.650	21.700	20.896	2
2023-07-12	21.250	21.600	21.200	21.500	20.704	3
2023-07-11	21.146	21.146	21.146	21.146	20.363	44
2023-07-10	21.450	21.450	21.400	21.450	20.655	19
2023-07-07	21.350	21.400	21.350	21.400	20.607	82
2023-07-06	21.550	21.550	21.400	21.400	20.607	28
2023-07-05	21.850	21.850	21.500	21.500	20.704	153
2023-07-04	21.750	21.950	21.500	21.688	20.885	45
2023-07-03	21.700	21.900	21.700	21.900	21.089	82
2023-06-30	21.400	21.450	21.150	21.250	20.463	156
2023-06-29	20.500	21.006	20.500	20.832	20.060	642
2023-06-28	21.800	21.800	20.150	20.150	19.404	458
2023-06-27	21.700	21.950	21.700	21.950	21.137	1
2023-06-26	21.450	21.600	21.450	21.530	20.733	50
2023-06-23	21.600	21.600	21.200	21.200	20.415	136
2023-06-22	21.950	21.950	21.350	21.350	20.559	14
2023-06-21	22.550	22.550	21.600	21.600	20.800	1,205
2023-06-20	23.300	23.500	22.750	22.750	21.907	20
2023-06-19	23.050	23.450	23.000	23.450	22.581	165
2023-06-16	21.800	22.350	21.800	22.350	21.522	56
2023-06-15	21.300	21.650	21.300	21.650	20.848	7
2023-06-14	21.000	21.400	21.000	21.250	20.463	7
2023-06-13	20.000	20.600	20.000	20.526	19.766	59
2023-06-12	20.350	20.400	20.100	20.400	19.644	14
2023-06-09	20.100	20.300	20.100	20.100	19.356	14
2023-06-08	20.150	20.150	19.920	19.920	19.182	4
2023-06-07	20.050	20.450	20.050	20.402	19.646	198
2023-06-06	20.000	20.350	20.000	20.100	19.356	38
2023-06-05	20.450	20.450	20.250	20.250	19.500	3
2023-06-02	19.260	20.037	19.260	20.037	19.295	58
2023-06-01	19.240	19.240	19.240	19.240	18.527	1
2023-05-31	19.500	19.500	19.200	19.200	18.489	32
2023-05-30	19.880	19.880	19.360	19.460	18.739	61
2023-05-25	19.740	20.250	19.740	20.250	19.500	3
2023-05-24	20.150	20.150	19.889	19.889	19.152	82
2023-05-23	20.400	20.450	20.150	20.150	19.404	28
2023-05-22	20.800	20.900	20.450	20.450	19.693	6
2023-05-19	21.150	21.150	20.700	20.700	19.933	3
2023-05-18	21.200	21.300	21.050	21.050	20.270	7
2023-05-17	20.800	20.800	20.650	20.650	19.885	10
2023-05-16	21.200	21.200	20.700	20.700	19.933	74
2023-05-15	21.550	21.550	21.401	21.401	20.608	238
2023-05-12	20.800	21.250	20.750	21.188	20.403	606
2023-05-11	20.450	20.800	20.400	20.800	20.030	61
2023-05-10	20.150	20.450	20.150	20.450	19.693	3
2023-05-09	19.960	20.100	19.960	20.100	19.356	12
2023-05-05	19.900	20.350	19.740	20.250	19.500	126
2023-05-04	20.350	20.400	19.880	19.880	19.144	58
2023-05-03	19.980	20.400	19.380	19.569	18.845	1,034
2023-05-02	20.100	20.100	19.900	19.998	19.257	293

← NewerPage 14 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.