HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.250 | 6.500 | 5.800 | 6.150 | 6.150 | 39,610 |
| 2024-06-11 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 19,956 |
| 2024-06-10 | 6.750 | 6.870 | 6.000 | 6.250 | 6.250 | 2,789 |
| 2024-06-07 | 6.750 | 6.870 | 6.750 | 6.750 | 6.750 | 108 |
| 2024-06-06 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 5,164 |
| 2024-06-05 | 6.750 | 6.870 | 6.750 | 6.750 | 6.750 | 5,837 |
| 2024-06-04 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 45,390 |
| 2024-06-03 | 7.000 | 7.280 | 6.600 | 7.000 | 7.000 | 134,383 |
| 2024-05-31 | 7.000 | 7.280 | 7.000 | 7.000 | 7.000 | 34,808 |
| 2024-05-30 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 52,501 |
| 2024-05-29 | 8.000 | 8.500 | 5.560 | 7.000 | 7.000 | 523,925 |
| 2024-05-28 | 8.000 | 8.500 | 7.400 | 8.000 | 8.000 | 79,288 |
| 2024-05-24 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 14,876 |
| 2024-05-23 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 61,008 |
| 2024-05-22 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 232,125 |
| 2024-05-21 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 34,848 |
| 2024-05-20 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 52,932 |
| 2024-05-17 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 95,444 |
| 2024-05-16 | 8.000 | 8.300 | 7.500 | 8.000 | 8.000 | 3,883 |
| 2024-05-15 | 8.000 | 8.300 | 7.810 | 8.000 | 8.000 | 21,204 |
| 2024-05-14 | 8.350 | 8.700 | 7.500 | 8.000 | 8.000 | 127,668 |
| 2024-05-13 | 8.250 | 8.680 | 8.000 | 8.600 | 8.600 | 138,879 |
| 2024-05-10 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 26,896 |
| 2024-05-09 | 7.750 | 8.500 | 7.500 | 8.250 | 8.250 | 155,560 |
| 2024-05-08 | 8.000 | 8.160 | 7.500 | 7.750 | 7.750 | 160,856 |
| 2024-05-07 | 8.250 | 8.740 | 7.500 | 8.680 | 8.680 | 231,600 |
| 2024-05-03 | 8.000 | 8.240 | 7.500 | 8.000 | 8.000 | 31,941 |
| 2024-05-02 | 8.000 | 8.500 | 7.850 | 8.000 | 8.000 | 71,445 |
| 2024-05-01 | 8.500 | 9.000 | 7.700 | 8.000 | 8.000 | 199,138 |
| 2024-04-30 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 34,791 |
| 2024-04-29 | 9.000 | 9.500 | 8.500 | 8.600 | 8.600 | 100,690 |
| 2024-04-26 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 18,889 |
| 2024-04-25 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 32,421 |
| 2024-04-24 | 8.750 | 9.500 | 8.500 | 9.500 | 9.500 | 6,711 |
| 2024-04-23 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 2,436 |
| 2024-04-22 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 10,088 |
| 2024-04-19 | 8.500 | 9.000 | 8.000 | 8.400 | 8.400 | 84,843 |
| 2024-04-18 | 8.750 | 9.000 | 8.500 | 8.760 | 8.760 | 103,657 |
| 2024-04-17 | 9.000 | 9.200 | 8.500 | 8.750 | 8.750 | 109,737 |
| 2024-04-16 | 9.500 | 9.740 | 8.500 | 9.200 | 9.200 | 144,468 |
| 2024-04-15 | 9.500 | 10.500 | 8.820 | 8.820 | 8.820 | 266,244 |
| 2024-04-12 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 33,505 |
| 2024-04-11 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 41,059 |
| 2024-04-10 | 8.500 | 8.670 | 8.500 | 8.500 | 8.500 | 57,654 |
| 2024-04-09 | 8.500 | 8.670 | 8.100 | 8.500 | 8.500 | 35,255 |
| 2024-04-08 | 8.500 | 9.180 | 8.000 | 9.180 | 9.180 | 53,968 |
| 2024-04-05 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 78,360 |
| 2024-04-04 | 8.500 | 8.800 | 8.300 | 8.500 | 8.500 | 12,196 |
| 2024-04-03 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 9,336 |
| 2024-04-02 | 8.500 | 9.180 | 8.000 | 8.500 | 8.500 | 165,031 |
| 2024-03-28 | 8.750 | 9.180 | 8.000 | 8.500 | 8.500 | 160,445 |
| 2024-03-27 | 8.750 | 8.900 | 8.560 | 8.750 | 8.750 | 21,678 |
| 2024-03-26 | 8.750 | 8.930 | 8.550 | 8.750 | 8.750 | 32,547 |
| 2024-03-25 | 8.600 | 8.940 | 8.280 | 8.750 | 8.750 | 132,209 |
| 2024-03-22 | 8.600 | 8.900 | 8.280 | 8.600 | 8.600 | 10,309 |
| 2024-03-21 | 8.600 | 9.000 | 8.200 | 8.600 | 8.600 | 24,994 |
| 2024-03-20 | 8.750 | 9.000 | 8.200 | 8.600 | 8.600 | 132,598 |
| 2024-03-19 | 8.750 | 8.900 | 8.575 | 8.750 | 8.750 | 38,593 |
| 2024-03-18 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 39,830 |
| 2024-03-15 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 24,671 |
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.