HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.750 | 8.800 | 8.550 | 8.750 | 8.750 | 59,438 |
| 2024-03-13 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 193,879 |
| 2024-03-12 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 83,808 |
| 2024-03-11 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 17,015 |
| 2024-03-08 | 9.000 | 9.500 | 8.600 | 9.000 | 9.000 | 22,414 |
| 2024-03-07 | 9.500 | 10.000 | 8.500 | 9.000 | 9.000 | 266,369 |
| 2024-03-06 | 9.500 | 10.000 | 9.100 | 9.500 | 9.500 | 69,910 |
| 2024-03-05 | 10.000 | 10.500 | 9.000 | 10.200 | 10.200 | 143,098 |
| 2024-03-04 | 10.000 | 10.700 | 9.500 | 10.000 | 10.000 | 23,520 |
| 2024-03-01 | 9.750 | 10.700 | 9.456 | 10.700 | 10.700 | 108,373 |
| 2024-02-29 | 9.500 | 11.000 | 9.000 | 10.200 | 10.200 | 189,307 |
| 2024-02-28 | 9.250 | 9.700 | 9.050 | 9.500 | 9.500 | 297,508 |
| 2024-02-27 | 11.000 | 12.000 | 9.000 | 9.700 | 9.700 | 640,077 |
| 2024-02-26 | 8.850 | 15.500 | 8.500 | 12.100 | 12.100 | 4,572,258 |
| 2024-02-23 | 7.500 | 9.000 | 7.500 | 8.600 | 8.600 | 459,661 |
| 2024-02-22 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 129,918 |
| 2024-02-21 | 6.750 | 7.500 | 6.500 | 6.860 | 6.860 | 142,018 |
| 2024-02-20 | 6.250 | 7.000 | 5.880 | 6.750 | 6.750 | 313,335 |
| 2024-02-19 | 5.750 | 6.500 | 5.500 | 6.250 | 6.250 | 108,676 |
| 2024-02-16 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 79,821 |
| 2024-02-15 | 5.750 | 5.950 | 5.750 | 5.750 | 5.750 | 5 |
| 2024-02-14 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 10,782 |
| 2024-02-13 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 176,121 |
| 2024-02-12 | 5.500 | 5.670 | 5.500 | 5.500 | 5.500 | 1,210 |
| 2024-02-09 | 5.500 | 5.670 | 5.000 | 5.500 | 5.500 | 12,325 |
| 2024-02-08 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 20,734 |
| 2024-02-07 | 5.500 | 5.670 | 5.000 | 5.500 | 5.500 | 24,755 |
| 2024-02-06 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 58,523 |
| 2024-02-05 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 12,573 |
| 2024-02-02 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 60,373 |
| 2024-02-01 | 5.750 | 6.000 | 5.500 | 5.500 | 5.500 | 77,027 |
| 2024-01-31 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 181,017 |
| 2024-01-30 | 6.500 | 6.640 | 5.500 | 5.860 | 5.860 | 102,381 |
| 2024-01-29 | 5.125 | 7.000 | 5.000 | 6.750 | 6.750 | 959,722 |
| 2024-01-26 | 3.500 | 5.500 | 3.500 | 5.125 | 5.125 | 1,186,803 |
| 2024-01-25 | 3.498 | 3.500 | 3.498 | 3.500 | 3.500 | 180 |
| 2024-01-24 | 3.425 | 3.500 | 3.425 | 3.500 | 3.500 | 4,171 |
| 2024-01-23 | 3.375 | 3.775 | 3.250 | 3.500 | 3.500 | 239,438 |
| 2024-01-22 | 3.625 | 4.000 | 3.250 | 3.330 | 3.330 | 209,202 |
| 2024-01-19 | 3.625 | 4.000 | 3.250 | 3.625 | 3.625 | 125,270 |
| 2024-01-18 | 3.625 | 3.700 | 3.250 | 3.625 | 3.625 | 44,832 |
| 2024-01-17 | 3.625 | 3.700 | 3.625 | 3.625 | 3.625 | 115 |
| 2024-01-16 | 3.750 | 4.000 | 3.250 | 3.625 | 3.625 | 32,945 |
| 2024-01-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 105,078 |
| 2024-01-12 | 3.875 | 4.000 | 3.750 | 3.875 | 3.875 | 11,429 |
| 2024-01-11 | 3.875 | 4.000 | 3.875 | 3.875 | 3.875 | 2,708 |
| 2024-01-10 | 3.750 | 4.000 | 3.750 | 3.875 | 3.875 | 29,032 |
| 2024-01-09 | 3.750 | 4.000 | 3.250 | 3.625 | 3.625 | 28,037 |
| 2024-01-08 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 8,568 |
| 2024-01-05 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 8,952 |
| 2024-01-04 | 3.750 | 4.080 | 3.500 | 3.750 | 3.750 | 21,386 |
| 2024-01-03 | 3.500 | 4.000 | 3.500 | 3.850 | 3.850 | 26,180 |
| 2024-01-02 | 3.500 | 3.900 | 3.500 | 3.500 | 3.500 | 24,675 |
| 2023-12-29 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 14,055 |
| 2023-12-28 | 3.625 | 4.000 | 3.000 | 3.375 | 3.375 | 16,153 |
| 2023-12-27 | 3.625 | 4.000 | 3.250 | 3.340 | 3.340 | 24,356 |
| 2023-12-22 | 3.625 | 4.000 | 3.625 | 3.625 | 3.625 | 2,024 |
| 2023-12-21 | 3.625 | 4.000 | 3.250 | 3.625 | 3.625 | 5,894 |
| 2023-12-20 | 3.625 | 3.925 | 3.270 | 3.625 | 3.625 | 16,393 |
| 2023-12-19 | 3.750 | 4.000 | 3.000 | 3.625 | 3.625 | 608,145 |
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.