Hydrogen Refueling Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.700	20.600	19.700	19.900	19.163	488
2023-04-27	20.000	20.000	19.420	19.500	18.778	1,921
2023-04-26	19.620	20.300	19.460	19.640	18.913	349
2023-04-25	18.660	19.620	18.600	19.440	18.720	1,829
2023-04-24	18.080	18.140	17.900	18.120	17.449	131
2023-04-21	17.780	17.860	17.700	17.823	17.163	259
2023-04-20	17.300	17.680	17.300	17.477	16.830	298
2023-04-19	17.760	17.760	16.980	17.037	16.406	562
2023-04-18	17.180	18.120	17.080	17.948	17.283	1,264
2023-04-17	17.340	17.340	16.920	16.940	16.313	133
2023-04-14	16.980	17.240	16.680	17.240	16.601	313
2023-04-13	17.000	17.000	16.900	16.900	16.274	117
2023-04-12	17.380	17.380	16.880	17.322	16.680	187
2023-04-11	17.360	17.700	17.320	17.505	16.857	421
2023-04-06	16.520	17.000	16.300	16.838	16.214	335
2023-04-05	17.460	17.460	16.340	16.620	16.004	90
2023-04-04	19.100	19.100	17.980	17.980	17.314	6
2023-04-03	19.180	19.180	19.080	19.120	18.412	5
2023-03-31	18.830	18.990	18.830	18.970	18.267	16
2023-03-30	19.160	19.420	18.770	19.420	18.701	1,258
2023-03-29	18.900	19.060	18.900	19.060	18.354	2
2023-03-28	19.120	19.200	18.830	18.830	18.133	177
2023-03-27	19.250	19.330	19.110	19.180	18.470	469
2023-03-24	19.530	19.590	19.110	19.167	18.457	775
2023-03-23	19.750	19.750	19.620	19.620	18.893	58
2023-03-22	20.120	20.120	19.800	19.830	19.096	30
2023-03-21	19.870	20.080	19.870	20.080	19.336	497
2023-03-20	19.830	19.830	19.210	19.210	18.498	197
2023-03-17	20.420	20.420	19.820	20.127	19.382	311
2023-03-16	20.480	20.560	20.360	20.475	19.716	307
2023-03-15	21.900	21.900	20.320	20.320	19.567	331
2023-03-14	20.680	21.600	20.680	21.030	20.251	1,156
2023-03-13	20.680	20.680	19.500	19.870	19.134	1,636
2023-03-10	20.760	20.900	20.532	20.532	19.771	883
2023-03-09	21.700	21.700	21.280	21.280	20.492	586
2023-03-08	22.200	22.200	21.900	21.920	21.108	39
2023-03-07	22.500	22.640	22.340	22.340	21.513	53
2023-03-06	22.260	22.340	21.880	22.260	21.435	30
2023-03-03	22.940	22.940	22.480	22.480	21.647	1
2023-03-02	23.260	23.260	22.693	22.880	22.033	124
2023-02-28	23.780	23.780	23.620	23.780	22.899	1
2023-02-27	23.700	23.820	23.680	23.780	22.899	23
2023-02-24	23.840	24.100	23.640	23.640	22.764	2
2023-02-23	23.880	23.880	23.800	23.860	22.976	7
2023-02-22	23.860	23.860	23.580	23.580	22.707	147
2023-02-21	24.080	24.080	23.580	23.900	23.015	351
2023-02-20	23.800	23.940	23.700	23.760	22.880	88

← NewerPage 15 of 15 · 887 trading days

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.