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
18th Jul 2025 (Fri) 0.01 0.0128 0.0083 0.0125 2,200
17th Jul 2025 (Thu) 0.0092 0.013 0.008 0.013 21,714
16th Jul 2025 (Wed) 0.0137 0.0137 0.0134 0.0131 2,800
15th Jul 2025 (Tue) 0.0137 0.0139 0.0092 0.0139 18,159
14th Jul 2025 (Mon) 0.0139 0.0139 0.008 0.0083 12,113
11th Jul 2025 (Fri) 0.0092 0.0099 0.008 0.009 130
10th Jul 2025 (Thu) 0.0103 0.014 0.0103 0.0131 8,916
9th Jul 2025 (Wed) 0.0138 0.0138 0.0138 0.0105 300
8th Jul 2025 (Tue) 0.0131 0.0131 0.0103 0.013 3,104
7th Jul 2025 (Mon) 0.012 0.015 0.012 0.015 24,145
4th Jul 2025 (Fri) 0.0119 0.0119 0.0119 0.0111 0
3rd Jul 2025 (Thu) 0.0119 0.0119 0.0119 0.0111 0
2nd Jul 2025 (Wed) 0.0101 0.0109 0.0101 0.0109 0
1st Jul 2025 (Tue) 0.0101 0.0101 0.0101 0.0109 0
30th Jun 2025 (Mon) 0.0094 0.0094 0.0093 0.0101 2,993
27th Jun 2025 (Fri) 0.01 0.0118 0.01 0.0118 0
26th Jun 2025 (Thu) 0.01 0.0111 0.01 0.0118 528
25th Jun 2025 (Wed) 0.0092 0.0119 0.0092 0.0099 730
24th Jun 2025 (Tue) 0.0126 0.0126 0.0125 0.0125 158
23rd Jun 2025 (Mon) 0.0095 0.0095 0.0095 0.0095 6,738
20th Jun 2025 (Fri) 0.0158 0.0158 0.0158 0.0158 1,235
19th Jun 2025 (Thu) 0.0156 0.016 0.0085 0.012 12,160
18th Jun 2025 (Wed) 0.0156 0.016 0.0085 0.012 12,160
17th Jun 2025 (Tue) 0.015 0.0152 0.0147 0.0152 542
16th Jun 2025 (Mon) 0.0094 0.0139 0.0094 0.0119 13
13th Jun 2025 (Fri) 0.0103 0.0111 0.0103 0.0095 6,600
12th Jun 2025 (Thu) 0.0133 0.0135 0.0133 0.0127 5,312
11th Jun 2025 (Wed) 0.0122 0.0137 0.0122 0.0134 12,645
10th Jun 2025 (Tue) 0.0189 0.0189 0.0081 0.011 5,600
9th Jun 2025 (Mon) 0.0179 0.019 0.0179 0.0189 29,815
6th Jun 2025 (Fri) 0.0115 0.0189 0.0115 0.0142 6,401
5th Jun 2025 (Thu) 0.015 0.015 0.0112 0.0108 0
4th Jun 2025 (Wed) 0.0189 0.0189 0.0189 0.0169 200
3rd Jun 2025 (Tue) 0.0157 0.0189 0.0157 0.019 1,811
2nd Jun 2025 (Mon) 0.0165 0.0165 0.0145 0.0145 700
30th May 2025 (Fri) 0.0165 0.0165 0.01 0.0145 4,137
29th May 2025 (Thu) 0.0163 0.0189 0.0163 0.0164 2,647
28th May 2025 (Wed) 0.0126 0.0185 0.0122 0.0185 1,300
27th May 2025 (Tue) 0.009 0.022 0.009 0.0196 83,436
26th May 2025 (Mon) 0.0061 0.0061 0.0061 0.0061 0
24th May 2025 (Sat) 0.0056 0.0061 0.0056 0.0061 0
23rd May 2025 (Fri) 0.0056 0.0056 0.0056 0.0056 0
22nd May 2025 (Thu) 0.0056 0.0056 0.0056 0.0056 0
21st May 2025 (Wed) 0.0067 0.0067 0.0067 0.0067 2,404
FTSE 100 Latest
Value9,005.04
Change12.92