HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.625 | 4.750 | 4.500 | 4.625 | 4.625 | 22,138 |
| 2024-09-04 | 4.625 | 4.750 | 4.600 | 4.625 | 4.625 | 763 |
| 2024-09-03 | 4.750 | 5.000 | 4.500 | 4.625 | 4.625 | 302,405 |
| 2024-09-02 | 4.750 | 5.000 | 4.664 | 4.750 | 4.750 | 106,035 |
| 2024-08-30 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 30,441 |
| 2024-08-29 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 52,017 |
| 2024-08-28 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 502,580 |
| 2024-08-27 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 662,620 |
| 2024-08-23 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 157,668 |
| 2024-08-22 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 203,575 |
| 2024-08-21 | 5.750 | 6.000 | 5.590 | 5.750 | 5.750 | 96,930 |
| 2024-08-20 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 200,741 |
| 2024-08-19 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 19,462 |
| 2024-08-16 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 14,673 |
| 2024-08-15 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 78,041 |
| 2024-08-14 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 522 |
| 2024-08-13 | 6.250 | 6.335 | 6.250 | 6.250 | 6.250 | 15,824 |
| 2024-08-12 | 6.250 | 6.335 | 6.250 | 6.250 | 6.250 | 19,006 |
| 2024-08-09 | 6.250 | 6.335 | 6.250 | 6.250 | 6.250 | 14,425 |
| 2024-08-08 | 6.500 | 6.670 | 6.000 | 6.250 | 6.250 | 104,300 |
| 2024-08-07 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 42,045 |
| 2024-08-06 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 55,027 |
| 2024-08-05 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 250,313 |
| 2024-08-02 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 63,102 |
| 2024-08-01 | 7.000 | 7.500 | 6.750 | 6.750 | 6.750 | 2,282 |
| 2024-07-31 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 4,809 |
| 2024-07-30 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 3,307 |
| 2024-07-29 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 11,047 |
| 2024-07-26 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 26,370 |
| 2024-07-25 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 334 |
| 2024-07-24 | 7.000 | 7.500 | 6.611 | 7.000 | 7.000 | 30,058 |
| 2024-07-23 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 399,617 |
| 2024-07-22 | 7.000 | 7.500 | 6.588 | 7.000 | 7.000 | 10,712 |
| 2024-07-19 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 4,150 |
| 2024-07-18 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 81,044 |
| 2024-07-17 | 7.000 | 7.500 | 6.380 | 6.380 | 6.380 | 10,419 |
| 2024-07-16 | 7.000 | 8.000 | 6.500 | 7.000 | 7.000 | 817,429 |
| 2024-07-15 | 6.750 | 7.450 | 6.500 | 7.000 | 7.000 | 201,687 |
| 2024-07-12 | 6.500 | 7.000 | 6.000 | 6.750 | 6.750 | 73,651 |
| 2024-07-11 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 168,935 |
| 2024-07-10 | 6.000 | 6.600 | 5.500 | 6.600 | 6.600 | 8,417 |
| 2024-07-09 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 82,884 |
| 2024-07-08 | 6.500 | 7.000 | 5.500 | 6.000 | 6.000 | 89,967 |
| 2024-07-05 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 1,681 |
| 2024-07-04 | 6.500 | 7.000 | 5.500 | 6.500 | 6.500 | 2,080 |
| 2024-07-03 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 2,283 |
| 2024-07-02 | 6.500 | 7.000 | 6.130 | 6.500 | 6.500 | 2,358 |
| 2024-07-01 | 6.250 | 7.000 | 5.880 | 6.500 | 6.500 | 22,071 |
| 2024-06-28 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 20,875 |
| 2024-06-27 | 6.500 | 7.000 | 5.980 | 6.250 | 6.250 | 3,628 |
| 2024-06-26 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 5,609 |
| 2024-06-25 | 6.750 | 7.250 | 6.100 | 6.500 | 6.500 | 4,499 |
| 2024-06-24 | 6.500 | 7.500 | 6.500 | 7.000 | 7.000 | 88,241 |
| 2024-06-21 | 6.750 | 7.000 | 6.025 | 6.500 | 6.500 | 9,774 |
| 2024-06-20 | 6.150 | 6.750 | 5.800 | 6.750 | 6.750 | 79,646 |
| 2024-06-19 | 6.150 | 6.500 | 5.900 | 6.150 | 6.150 | 33,533 |
| 2024-06-18 | 6.150 | 6.500 | 5.800 | 6.150 | 6.150 | 35,152 |
| 2024-06-17 | 6.225 | 6.500 | 6.225 | 6.500 | 6.500 | 133,943 |
| 2024-06-14 | 6.150 | 6.500 | 5.800 | 6.150 | 6.150 | 824 |
| 2024-06-13 | 6.150 | 6.500 | 5.800 | 6.150 | 6.150 | 74,134 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.