Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fusion Fuel Gre (HTOOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.004 0.004 0.002 0.002 0
11th Dec 2025 (Thu) 0.004 0.004 0.002 0.002 0
10th Dec 2025 (Wed) 0.004 0.004 0.0011 0.002 49,800
9th Dec 2025 (Tue) 0.0081 0.0081 0.004 0.0066 197,713
8th Dec 2025 (Mon) 0.008 0.011 0.0079 0.0082 34,118
5th Dec 2025 (Fri) 0.0073 0.0074 0.0073 0.0084 400
4th Dec 2025 (Thu) 0.0118 0.0118 0.0118 0.0118 0
3rd Dec 2025 (Wed) 0.0131 0.0131 0.0082 0.0115 68,147
2nd Dec 2025 (Tue) 0.0072 0.0073 0.0072 0.0073 166
1st Dec 2025 (Mon) 0.013 0.013 0.008 0.008 0
28th Nov 2025 (Fri) 0.013 0.013 0.008 0.008 0
27th Nov 2025 (Thu) 0.013 0.015 0.0094 0.0083 300
26th Nov 2025 (Wed) 0.013 0.015 0.0094 0.0083 300
25th Nov 2025 (Tue) 0.01 0.0177 0.01 0.0101 1,900
24th Nov 2025 (Mon) 0.008 0.0134 0.008 0.0124 15,200
21st Nov 2025 (Fri) 0.0128 0.0167 0.0118 0.0085 1,300
20th Nov 2025 (Thu) 0.019 0.019 0.0107 0.0107 4,500
19th Nov 2025 (Wed) 0.019 0.0194 0.0082 0.0107 8,400
18th Nov 2025 (Tue) 0.009 0.0163 0.0083 0.0164 10,008
17th Nov 2025 (Mon) 0.0134 0.0134 0.0116 0.0131 0
14th Nov 2025 (Fri) 0.0183 0.0255 0.014 0.0179 20,369
13th Nov 2025 (Thu) 0.0117 0.0208 0.0117 0.0192 12,645
12th Nov 2025 (Wed) 0.0134 0.0134 0.0132 0.0134 105,035
11th Nov 2025 (Tue) 0.0155 0.02 0.0135 0.0188 400
10th Nov 2025 (Mon) 0.0161 0.0172 0.0133 0.0133 600
7th Nov 2025 (Fri) 0.0193 0.0193 0.0193 0.0193 2,000
6th Nov 2025 (Thu) 0.0255 0.0255 0.014 0.0199 2,100
5th Nov 2025 (Wed) 0.0172 0.0255 0.014 0.0255 6,606
4th Nov 2025 (Tue) 0.0115 0.0188 0.0115 0.0188 0
3rd Nov 2025 (Mon) 0.0115 0.0115 0.0115 0.0188 11
31st Oct 2025 (Fri) 0.0215 0.0215 0.0201 0.0219 0
30th Oct 2025 (Thu) 0.022 0.0249 0.022 0.0255 200
29th Oct 2025 (Wed) 0.0212 0.0214 0.0212 0.0214 0
28th Oct 2025 (Tue) 0.0212 0.0212 0.0212 0.0217 0
27th Oct 2025 (Mon) 0.0216 0.022 0.0212 0.0215 600
24th Oct 2025 (Fri) 0.0217 0.0217 0.0217 0.0216 3,100
23rd Oct 2025 (Thu) 0.0235 0.0252 0.0235 0.0252 0
22nd Oct 2025 (Wed) 0.0235 0.0254 0.0218 0.0218 2,031
21st Oct 2025 (Tue) 0.0218 0.0218 0.0218 0.0245 2,491
20th Oct 2025 (Mon) 0.0216 0.0249 0.0216 0.0249 0
17th Oct 2025 (Fri) 0.0216 0.0267 0.0216 0.0284 481
16th Oct 2025 (Thu) 0.0237 0.024 0.0224 0.0245 10,301
15th Oct 2025 (Wed) 0.0226 0.0226 0.0226 0.0224 0
14th Oct 2025 (Tue) 0.0214 0.0214 0.0201 0.0219 3,448
FTSE 100 Latest
Value9,649.03
Change-54.13