Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.390 | 4.400 | 4.315 | 4.315 | 4.155 | 525 |
| 2025-02-11 | 4.310 | 4.400 | 4.310 | 4.360 | 4.199 | 305 |
| 2025-02-10 | 4.400 | 4.400 | 4.155 | 4.315 | 4.155 | 1,654 |
| 2025-02-07 | 4.110 | 4.130 | 4.030 | 4.130 | 3.977 | 177 |
| 2025-02-06 | 4.080 | 4.155 | 4.045 | 4.055 | 3.905 | 333 |
| 2025-02-05 | 4.100 | 4.145 | 4.070 | 4.100 | 3.948 | 370 |
| 2025-02-04 | 4.120 | 4.160 | 4.100 | 4.110 | 3.958 | 565 |
| 2025-02-03 | 4.300 | 4.380 | 4.071 | 4.130 | 3.977 | 1,581 |
| 2025-01-31 | 4.270 | 4.400 | 4.140 | 4.235 | 4.078 | 3,048 |
| 2025-01-30 | 3.615 | 4.440 | 3.510 | 4.055 | 3.905 | 6,942 |
| 2025-01-29 | 3.665 | 3.665 | 3.500 | 3.575 | 3.443 | 821 |
| 2025-01-28 | 3.350 | 3.670 | 3.330 | 3.550 | 3.419 | 453 |
| 2025-01-27 | 3.400 | 3.400 | 3.330 | 3.330 | 3.207 | 44 |
| 2025-01-24 | 3.400 | 3.420 | 3.400 | 3.400 | 3.274 | 127 |
| 2025-01-23 | 3.445 | 3.445 | 3.400 | 3.400 | 3.274 | 44 |
| 2025-01-22 | 3.415 | 3.445 | 3.390 | 3.390 | 3.264 | 51 |
| 2025-01-21 | 3.480 | 3.515 | 3.415 | 3.415 | 3.289 | 65 |
| 2025-01-20 | 3.480 | 3.530 | 3.445 | 3.520 | 3.390 | 437 |
| 2025-01-17 | 3.450 | 3.450 | 3.420 | 3.445 | 3.317 | 117 |
| 2025-01-16 | 3.450 | 3.450 | 3.400 | 3.430 | 3.303 | 120 |
| 2025-01-15 | 3.410 | 3.430 | 3.410 | 3.430 | 3.303 | 663 |
| 2025-01-14 | 3.450 | 3.450 | 3.400 | 3.430 | 3.303 | 343 |
| 2025-01-13 | 3.450 | 3.450 | 3.410 | 3.410 | 3.284 | 425 |
| 2025-01-10 | 3.585 | 3.585 | 3.465 | 3.490 | 3.361 | 124 |
| 2025-01-09 | 3.540 | 3.585 | 3.530 | 3.530 | 3.399 | 204 |
| 2025-01-08 | 3.550 | 3.575 | 3.485 | 3.485 | 3.356 | 172 |
| 2025-01-07 | 3.500 | 3.660 | 3.500 | 3.550 | 3.419 | 184 |
| 2025-01-06 | 3.230 | 3.465 | 3.180 | 3.415 | 3.289 | 1,226 |
| 2025-01-03 | 3.150 | 3.210 | 3.150 | 3.210 | 3.091 | 217 |
| 2025-01-02 | 3.190 | 3.190 | 3.120 | 3.135 | 3.019 | 82 |
| 2024-12-31 | 3.140 | 3.220 | 3.140 | 3.170 | 3.053 | 61 |
| 2024-12-30 | 3.090 | 3.130 | 3.090 | 3.130 | 3.014 | 50 |
| 2024-12-27 | 3.000 | 3.115 | 3.000 | 3.080 | 2.966 | 571 |
| 2024-12-23 | 3.100 | 3.100 | 3.040 | 3.045 | 2.932 | 269 |
| 2024-12-20 | 3.120 | 3.120 | 3.010 | 3.060 | 2.947 | 393 |
| 2024-12-19 | 3.100 | 3.120 | 3.100 | 3.100 | 2.985 | 468 |
| 2024-12-18 | 3.075 | 3.075 | 3.075 | 3.075 | 2.961 | 9 |
| 2024-12-17 | 3.080 | 3.080 | 3.070 | 3.080 | 2.966 | 43 |
| 2024-12-16 | 3.065 | 3.090 | 3.060 | 3.060 | 2.947 | 75 |
| 2024-12-13 | 3.080 | 3.080 | 3.080 | 3.080 | 2.966 | 17 |
| 2024-12-12 | 3.025 | 3.085 | 3.025 | 3.080 | 2.966 | 115 |
| 2024-12-11 | 3.100 | 3.105 | 3.025 | 3.060 | 2.947 | 35 |
| 2024-12-10 | 3.055 | 3.115 | 3.055 | 3.115 | 3.000 | 25 |
| 2024-12-09 | 3.140 | 3.140 | 3.020 | 3.120 | 3.004 | 515 |
| 2024-12-06 | 3.090 | 3.115 | 3.005 | 3.010 | 2.899 | 144 |
| 2024-12-05 | 3.085 | 3.085 | 3.035 | 3.035 | 2.923 | 103 |
| 2024-12-04 | 3.140 | 3.150 | 3.140 | 3.150 | 3.033 | 6 |
| 2024-12-03 | 3.020 | 3.175 | 3.005 | 3.100 | 2.985 | 53 |
| 2024-12-02 | 3.370 | 3.370 | 3.200 | 3.200 | 3.082 | 53 |
| 2024-11-27 | 3.680 | 3.680 | 3.380 | 3.380 | 3.255 | 521 |
| 2024-11-26 | 3.835 | 3.835 | 3.700 | 3.700 | 3.563 | 6 |
| 2024-11-25 | 3.850 | 3.850 | 3.700 | 3.700 | 3.563 | 7 |
| 2024-11-22 | 3.900 | 3.935 | 3.900 | 3.935 | 3.789 | 8 |
| 2024-11-21 | 3.975 | 3.975 | 3.920 | 3.920 | 3.775 | 122 |
| 2024-11-20 | 3.980 | 4.005 | 3.980 | 4.000 | 3.852 | 4 |
| 2024-11-19 | 3.990 | 4.035 | 3.990 | 4.010 | 3.862 | 31 |
| 2024-11-18 | 4.050 | 4.065 | 4.050 | 4.060 | 3.910 | 24 |
| 2024-11-15 | 4.100 | 4.100 | 4.040 | 4.040 | 3.890 | 19 |
| 2024-11-14 | 4.155 | 4.155 | 4.120 | 4.120 | 3.967 | 15 |
| 2024-11-13 | 4.085 | 4.085 | 4.045 | 4.045 | 3.895 | 23 |
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.