Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.150 | 4.150 | 4.065 | 4.065 | 3.914 | 63 |
| 2024-11-11 | 4.145 | 4.145 | 4.100 | 4.140 | 3.987 | 25 |
| 2024-11-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.948 | 24 |
| 2024-11-07 | 4.060 | 4.060 | 4.060 | 4.060 | 3.910 | 30 |
| 2024-11-06 | 4.100 | 4.100 | 4.040 | 4.040 | 3.890 | 12 |
| 2024-11-05 | 4.105 | 4.105 | 4.045 | 4.045 | 3.895 | 8 |
| 2024-11-04 | 4.185 | 4.185 | 4.065 | 4.065 | 3.914 | 27 |
| 2024-11-01 | 4.015 | 4.050 | 4.000 | 4.040 | 3.890 | 19 |
| 2024-10-31 | 4.000 | 4.010 | 3.955 | 4.005 | 3.857 | 35 |
| 2024-10-30 | 3.920 | 3.960 | 3.920 | 3.960 | 3.813 | 16 |
| 2024-10-29 | 4.085 | 4.085 | 3.790 | 3.890 | 3.746 | 19 |
| 2024-10-28 | 4.210 | 4.210 | 4.040 | 4.040 | 3.890 | 85 |
| 2024-10-25 | 4.225 | 4.290 | 4.185 | 4.230 | 4.073 | 55 |
| 2024-10-24 | 4.275 | 4.275 | 4.205 | 4.205 | 4.049 | 6 |
| 2024-10-23 | 4.305 | 4.305 | 4.305 | 4.305 | 4.146 | 2 |
| 2024-10-21 | 4.500 | 4.550 | 4.500 | 4.550 | 4.382 | 9 |
| 2024-10-18 | 4.565 | 4.665 | 4.565 | 4.585 | 4.415 | 38 |
| 2024-10-17 | 4.510 | 4.510 | 4.510 | 4.510 | 4.343 | 137 |
| 2024-10-16 | 4.530 | 4.530 | 4.510 | 4.520 | 4.353 | 387 |
| 2024-10-15 | 4.615 | 4.615 | 4.615 | 4.615 | 4.444 | 9 |
| 2024-10-14 | 4.900 | 4.900 | 4.670 | 4.670 | 4.497 | 16 |
| 2024-10-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.738 | 12 |
| 2024-10-08 | 5.030 | 5.050 | 4.980 | 4.980 | 4.796 | 47 |
| 2024-10-07 | 5.340 | 5.390 | 5.340 | 5.390 | 5.190 | 167 |
| 2024-10-04 | 5.250 | 5.410 | 5.250 | 5.410 | 5.210 | 42 |
| 2024-10-03 | 5.140 | 5.310 | 5.140 | 5.300 | 5.104 | 10 |
| 2024-10-01 | 5.190 | 5.190 | 5.190 | 5.190 | 4.998 | 5 |
| 2024-09-27 | 5.180 | 5.180 | 5.150 | 5.150 | 4.959 | 268 |
| 2024-09-26 | 5.260 | 5.260 | 5.200 | 5.200 | 5.007 | 10 |
| 2024-09-25 | 5.280 | 5.280 | 5.250 | 5.250 | 5.056 | 4 |
| 2024-09-24 | 5.290 | 5.290 | 5.290 | 5.290 | 5.094 | 19 |
| 2024-09-23 | 5.340 | 5.340 | 5.340 | 5.340 | 5.142 | 186 |
| 2024-09-20 | 5.230 | 5.310 | 5.200 | 5.270 | 5.075 | 29 |
| 2024-09-19 | 5.360 | 5.360 | 5.340 | 5.340 | 5.142 | 2 |
| 2024-09-18 | 5.380 | 5.390 | 5.320 | 5.320 | 5.123 | 28 |
| 2024-09-17 | 5.290 | 5.370 | 5.290 | 5.370 | 5.171 | 41 |
| 2024-09-16 | 5.110 | 5.570 | 5.100 | 5.250 | 5.056 | 81 |
| 2024-09-13 | 4.995 | 5.020 | 4.995 | 5.020 | 4.834 | 32 |
| 2024-09-12 | 4.840 | 4.940 | 4.840 | 4.940 | 4.757 | 17 |
| 2024-09-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.680 | 47 |
| 2024-09-10 | 4.820 | 4.845 | 4.820 | 4.840 | 4.661 | 65 |
| 2024-09-09 | 4.820 | 4.820 | 4.790 | 4.790 | 4.613 | 32 |
| 2024-09-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.642 | 3 |
| 2024-09-05 | 4.850 | 4.905 | 4.825 | 4.830 | 4.651 | 11 |
| 2024-09-04 | 4.960 | 4.960 | 4.850 | 4.850 | 4.670 | 25 |
| 2024-09-03 | 4.980 | 5.000 | 4.970 | 4.970 | 4.786 | 5 |
| 2024-09-02 | 4.985 | 4.985 | 4.985 | 4.985 | 4.800 | 4 |
| 2024-08-30 | 4.930 | 4.990 | 4.920 | 4.935 | 4.752 | 15 |
| 2024-08-29 | 4.950 | 5.000 | 4.945 | 4.945 | 4.762 | 29 |
| 2024-08-28 | 4.925 | 4.950 | 4.925 | 4.950 | 4.767 | 17 |
| 2024-08-27 | 4.900 | 4.950 | 4.885 | 4.950 | 4.767 | 78 |
| 2024-08-23 | 5.000 | 5.000 | 4.950 | 4.960 | 4.776 | 46 |
| 2024-08-22 | 5.100 | 5.100 | 4.975 | 4.975 | 4.791 | 6 |
| 2024-08-21 | 5.050 | 5.080 | 5.050 | 5.080 | 4.892 | 15 |
| 2024-08-20 | 5.100 | 5.100 | 5.090 | 5.090 | 4.902 | 38 |
| 2024-08-19 | 5.000 | 5.090 | 5.000 | 5.050 | 4.863 | 16 |
| 2024-08-16 | 5.180 | 5.180 | 5.070 | 5.070 | 4.882 | 23 |
| 2024-08-15 | 5.200 | 5.230 | 5.200 | 5.230 | 5.036 | 56 |
| 2024-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.007 | 6 |
| 2024-08-09 | 5.220 | 5.220 | 5.150 | 5.150 | 4.959 | 44 |
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.