Vaneck Hydrogen (HDGB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4.999 | -0.22 | -4.29 | 5.037 | 6.456 | 4.82625 | 8460 |
| 1721320200 | 5.223 | -0.04 | -0.81 | 5.21 | 6.5715 | 5.1005 | 3458 |
| 1721233800 | 5.2655 | -0.03 | -0.49 | 5.334 | 6.6285 | 5.2125 | 6869 |
| 1721147400 | 5.2915 | 0.08 | 1.45 | 5.312 | 6.6144999 | 5.2025 | 397 |
| 1721061000 | 5.216 | -0.09 | -1.75 | 5.303 | 6.5715 | 5.0695 | 6562 |
| 1720801800 | 5.309 | 0.16 | 3.07 | 5.255 | 6.5875 | 5.2295 | 175 |
| 1720715400 | 5.151 | 0.15 | 3.00 | 5.05 | 5.2195 | 4.9795 | 172 |
| 1720629000 | 5.00075 | 0.03 | 0.61 | 5.00075 | 5.00075 | 5.00075 | 862 |
| 1720542600 | 4.9705 | -0.1 | -2.06 | 4.9705 | 4.9705 | 4.9705 | 1046 |
| 1720456200 | 5.075 | 0.15 | 3.14 | 5.007 | 5.154 | 4.97925 | 1072 |
| 1720197000 | 4.9205 | 0.04 | 0.75 | 4.934 | 4.95 | 4.8695 | 2261 |
| 1720110600 | 4.884 | 0.02 | 0.40 | 4.918 | 4.918 | 4.8644999 | 166 |
| 1720024200 | 4.86475 | 0.09 | 1.82 | 4.7619999 | 4.9185 | 4.7619999 | 2833 |
| 1719937800 | 4.77775 | -0.09 | -1.77 | 4.8115 | 4.82925 | 4.75225 | 2953 |
| 1719851400 | 4.864 | -0.04 | -0.78 | 4.908 | 4.9985 | 4.85175 | 10309 |
| 1719592200 | 4.902 | -0.02 | -0.35 | 4.968 | 5.085 | 4.88075 | 3078 |
| 1719505800 | 4.9189999 | -0.05 | -0.97 | 4.9405 | 5.0345 | 4.847 | 700 |
| 1719419400 | 4.96725 | -0.03 | -0.60 | 5.043 | 5.06275 | 4.9182499 | 771 |
| 1719333000 | 4.99725 | -0.11 | -2.17 | 5.09 | 6.5025 | 4.99525 | 11016 |
| 1719246600 | 5.108 | -0.04 | -0.81 | 5.108 | 6.5245 | 5.0305 | 595 |
| 1718987400 | 5.1495 | -0.09 | -1.73 | 5.1495 | 5.1495 | 5.1495 | 38 |
| 1718901000 | 5.24 | -0.02 | -0.47 | 5.329 | 6.618 | 5.1585 | 281 |
| 1718814600 | 5.2645 | -0.06 | -1.19 | 5.313 | 6.537 | 5.1945 | 3190 |
| 1718728200 | 5.328 | 0.07 | 1.28 | 5.337 | 5.337 | 5.3195 | 208 |
| 1718641800 | 5.2605 | -0.1 | -1.88 | 5.2699999 | 5.2775 | 5.25 | 6821 |
| 1718382600 | 5.3615 | -0.15 | -2.70 | 5.407 | 6.6805 | 5.247 | 3333 |
| 1718296200 | 5.5105 | -0.12 | -2.18 | 5.546 | 6.7275 | 5.447 | 1061 |
| 1718209800 | 5.6335 | 0.13 | 2.39 | 5.6449999 | 5.6465 | 5.6304999 | 189 |
| 1718123400 | 5.502 | -0.24 | -4.13 | 5.697 | 6.7065 | 5.4535 | 11360 |
| 1718037000 | 5.739 | 0.05 | 0.82 | 5.688 | 6.813 | 5.5565 | 3419 |
| 1717777800 | 5.6925 | -0.02 | -0.40 | 5.719 | 6.8005 | 5.597 | 2504 |
| 1717691400 | 5.7154999 | -0.04 | -0.77 | 5.7699999 | 6.8475 | 5.679 | 618 |
| 1717605000 | 5.76 | -0.06 | -1.01 | 5.816 | 6.811 | 5.6945 | 1350 |
| 1717518600 | 5.8185 | -0.19 | -3.21 | 5.969 | 6.946 | 5.7955 | 948 |
| 1717432200 | 6.0115 | 0.05 | 0.85 | 6.085 | 7.024 | 5.9745 | 17485 |
| 1717173000 | 5.961 | 0.11 | 1.86 | 5.985 | 5.994 | 5.9555 | 90 |
| 1717086600 | 5.852 | -0.03 | -0.47 | 5.867 | 6.8775 | 5.7205 | 22226 |
| 1717000200 | 5.8795 | -0.24 | -3.98 | 5.915 | 6.905 | 5.838 | 9750 |
| 1716913800 | 6.1235 | 0.27 | 4.66 | 5.999 | 7.0155 | 5.9855 | 12311 |
| 1716568200 | 5.851 | 0.03 | 0.52 | 5.811 | 6.8785 | 5.7995 | 914 |
| 1716481800 | 5.821 | -0.03 | -0.44 | 5.841 | 6.941 | 5.792 | 13988 |
| 1716395400 | 5.8465 | 0.33 | 5.89 | 5.644 | 6.83 | 5.5565 | 1101 |
| 1716309000 | 5.5215 | 0.07 | 1.30 | 5.454 | 6.7115 | 5.3955 | 2989 |
| 1716222600 | 5.4505 | -0.01 | -0.27 | 5.459 | 6.694 | 5.3644999 | 3815 |
| 1715963400 | 5.465 | 0.02 | 0.36 | 5.473 | 5.473 | 5.4465 | 640 |
| 1715877000 | 5.4455 | -0.08 | -1.36 | 5.505 | 6.7255 | 5.408 | 274 |
| 1715790600 | 5.5205 | -0.12 | -2.08 | 5.596 | 6.7745 | 5.4435 | 29546 |
| 1715704200 | 5.6375 | 0.29 | 5.36 | 5.441 | 6.8635 | 5.4335 | 20149 |
| 1715617800 | 5.3505 | 0.09 | 1.79 | 5.22 | 6.634 | 5.2035 | 106 |
| 1715358600 | 5.2565 | -0.08 | -1.48 | 5.3949999 | 6.6945 | 5.2505 | 442 |
| 1715272200 | 5.3355 | 0.08 | 1.44 | 5.268 | 6.601 | 5.2554999 | 1557 |
| 1715185800 | 5.26 | -0.09 | -1.66 | 5.283 | 6.5975 | 5.197 | 59 |
| 1715099400 | 5.349 | 0.07 | 1.29 | 5.36 | 6.656 | 5.2745 | 8322 |
| 1714753800 | 5.281 | 0.2 | 3.90 | 5.281 | 5.281 | 5.281 | 401 |
| 1714667400 | 5.083 | 0.04 | 0.81 | 5.085 | 5.1405 | 5.026 | 5264 |
| 1714581000 | 5.042 | -0.03 | -0.52 | 5.042 | 5.042 | 5.042 | 4188 |
| 1714494600 | 5.0685 | -0.05 | -1.02 | 5.0685 | 5.0685 | 5.0685 | 215 |
| 1714408200 | 5.1205 | 0.16 | 3.19 | 4.995 | 5.158 | 4.9185 | 305 |
| 1714149000 | 4.962 | 0.17 | 3.60 | 4.8804999 | 4.9825 | 4.831 | 924 |
| 1714062600 | 4.78975 | -0.12 | -2.47 | 4.882 | 4.90875 | 4.7485 | 570 |
| 1713976200 | 4.9109999 | -0.09 | -1.82 | 4.928 | 4.928 | 4.90825 | 445 |
| 1713889800 | 5.002 | 0.05 | 1.11 | 5.002 | 5.002 | 5.002 | 867 |
| 1713803400 | 4.947 | -0.08 | -1.53 | 5.042 | 5.0675 | 4.92975 | 518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
