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
22nd Sep 2025 (Mon) 0.0262 0.0262 0.0212 0.0229 9,700
19th Sep 2025 (Fri) 0.0226 0.0226 0.0226 0.0271 170
18th Sep 2025 (Thu) 0.0252 0.0256 0.0252 0.0256 8,667
17th Sep 2025 (Wed) 0.0257 0.0257 0.0257 0.0225 0
16th Sep 2025 (Tue) 0.0275 0.0275 0.0275 0.0231 949
15th Sep 2025 (Mon) 0.0256 0.0288 0.021 0.023 18,933
12th Sep 2025 (Fri) 0.0275 0.0295 0.0252 0.0251 700
11th Sep 2025 (Thu) 0.0358 0.036 0.0235 0.0274 37,378
10th Sep 2025 (Wed) 0.0231 0.0233 0.0231 0.0251 12,475
9th Sep 2025 (Tue) 0.0256 0.0256 0.0256 0.0251 6,000
8th Sep 2025 (Mon) 0.0293 0.0293 0.023 0.0253 5,937
5th Sep 2025 (Fri) 0.0317 0.0398 0.02 0.0398 400
4th Sep 2025 (Thu) 0.0315 0.0316 0.0315 0.0315 500
3rd Sep 2025 (Wed) 0.0317 0.0317 0.0291 0.0291 0
2nd Sep 2025 (Tue) 0.0317 0.0318 0.026 0.0318 1,600
1st Sep 2025 (Mon) 0.0284 0.033 0.0243 0.0317 2,849
29th Aug 2025 (Fri) 0.0284 0.033 0.0243 0.0317 2,849
28th Aug 2025 (Thu) 0.024 0.024 0.024 0.0241 0
27th Aug 2025 (Wed) 0.024 0.024 0.024 0.0241 2,549
26th Aug 2025 (Tue) 0.0253 0.0253 0.0238 0.0238 0
25th Aug 2025 (Mon) 0.0253 0.031 0.0253 0.031 1,100
22nd Aug 2025 (Fri) 0.0304 0.0306 0.0304 0.0308 15,261
21st Aug 2025 (Thu) 0.0255 0.0255 0.0255 0.0244 1,000
20th Aug 2025 (Wed) 0.0272 0.0272 0.0272 0.0273 0
19th Aug 2025 (Tue) 0.0272 0.0272 0.0272 0.0272 7,642
18th Aug 2025 (Mon) 0.035 0.035 0.0276 0.0272 38,566
15th Aug 2025 (Fri) 0.03 0.0349 0.028 0.0306 400
14th Aug 2025 (Thu) 0.0282 0.0282 0.0282 0.03 4,971
13th Aug 2025 (Wed) 0.0299 0.0299 0.0223 0.0289 190
12th Aug 2025 (Tue) 0.0318 0.0321 0.029 0.0318 45,450
11th Aug 2025 (Mon) 0.0365 0.0365 0.0355 0.03 6,488
8th Aug 2025 (Fri) 0.04 0.04 0.0361 0.0379 41,100
7th Aug 2025 (Thu) 0.0352 0.0352 0.0352 0.0351 800
6th Aug 2025 (Wed) 0.036 0.036 0.036 0.038 8,925
5th Aug 2025 (Tue) 0.036 0.0395 0.036 0.0389 9,211
4th Aug 2025 (Mon) 0.0385 0.0409 0.0385 0.04 7,901
1st Aug 2025 (Fri) 0.0376 0.0409 0.0376 0.038 1,355
31st Jul 2025 (Thu) 0.0326 0.046 0.0326 0.038 35,960
30th Jul 2025 (Wed) 0.037 0.041 0.0326 0.0342 20,448
29th Jul 2025 (Tue) 0.044 0.0495 0.0322 0.0385 48,022
28th Jul 2025 (Mon) 0.05 0.063 0.0426 0.044 250,933
25th Jul 2025 (Fri) 0.03 0.14 0.0211 0.04 980,539
24th Jul 2025 (Thu) 0.0153 0.018 0.0153 0.0168 10,843
23rd Jul 2025 (Wed) 0.024 0.0274 0.015 0.0161 256,310
FTSE 100 Latest
Value9,246.41
Change19.73