HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.750 | 3.950 | 3.700 | 3.750 | 3.750 | 112,940 |
| 2023-12-15 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 138,787 |
| 2023-12-14 | 3.750 | 3.950 | 3.750 | 3.750 | 3.750 | 6,287 |
| 2023-12-13 | 3.750 | 3.950 | 3.600 | 3.750 | 3.750 | 241,419 |
| 2023-12-12 | 3.625 | 3.950 | 3.000 | 3.750 | 3.750 | 125,815 |
| 2023-12-11 | 3.625 | 4.000 | 3.250 | 3.625 | 3.625 | 116,227 |
| 2023-12-08 | 3.750 | 3.750 | 3.000 | 3.625 | 3.625 | 165,700 |
| 2023-12-07 | 3.750 | 4.000 | 3.452 | 3.750 | 3.750 | 150,839 |
| 2023-12-06 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 56,214 |
| 2023-12-05 | 3.750 | 4.000 | 3.550 | 4.000 | 4.000 | 234,135 |
| 2023-12-04 | 3.375 | 4.000 | 3.030 | 3.750 | 3.750 | 1,004,608 |
| 2023-12-01 | 3.375 | 3.750 | 3.000 | 3.375 | 3.375 | 4,908 |
| 2023-11-30 | 3.750 | 4.000 | 3.000 | 3.375 | 3.375 | 224,980 |
| 2023-11-29 | 3.750 | 3.900 | 3.517 | 3.750 | 3.750 | 114,153 |
| 2023-11-28 | 4.000 | 4.300 | 3.500 | 4.080 | 4.080 | 210,505 |
| 2023-11-27 | 4.000 | 4.300 | 3.600 | 4.000 | 4.000 | 2,021 |
| 2023-11-24 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 180,441 |
| 2023-11-23 | 4.000 | 4.500 | 4.000 | 4.000 | 4.000 | 2,492 |
| 2023-11-22 | 4.500 | 4.750 | 3.600 | 4.000 | 4.000 | 115,240 |
| 2023-11-21 | 4.500 | 5.000 | 4.060 | 4.500 | 4.500 | 20,823 |
| 2023-11-20 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 37,194 |
| 2023-11-17 | 4.500 | 5.000 | 4.100 | 4.500 | 4.500 | 9,318 |
| 2023-11-16 | 4.500 | 5.000 | 4.150 | 4.500 | 4.500 | 76,034 |
| 2023-11-15 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 489,172 |
| 2023-11-14 | 4.600 | 5.000 | 4.000 | 4.500 | 4.500 | 51,987 |
| 2023-11-13 | 4.375 | 5.000 | 4.138 | 4.600 | 4.600 | 71,969 |
| 2023-11-10 | 4.375 | 4.675 | 4.000 | 4.375 | 4.375 | 35,120 |
| 2023-11-09 | 4.750 | 5.000 | 4.000 | 4.375 | 4.375 | 145,882 |
| 2023-11-08 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 2,609 |
| 2023-11-07 | 5.700 | 5.700 | 4.500 | 4.750 | 4.750 | 406,013 |
| 2023-11-06 | 6.000 | 6.200 | 5.500 | 6.000 | 6.000 | 31,143 |
| 2023-11-03 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 129,060 |
| 2023-11-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 73,320 |
| 2023-11-01 | 6.500 | 7.300 | 6.000 | 6.000 | 6.000 | 95,892 |
| 2023-10-31 | 4.450 | 7.500 | 4.450 | 6.500 | 6.500 | 1,598,494 |
| 2023-10-30 | 4.250 | 4.590 | 3.500 | 4.000 | 4.000 | 67,487 |
| 2023-10-27 | 3.500 | 4.800 | 3.100 | 4.250 | 4.250 | 197,246 |
| 2023-10-26 | 3.375 | 4.000 | 3.000 | 3.500 | 3.500 | 110,864 |
| 2023-10-25 | 3.500 | 4.000 | 3.000 | 3.375 | 3.375 | 167,744 |
| 2023-10-24 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 125,214 |
| 2023-10-23 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 53,795 |
| 2023-10-20 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 30,386 |
| 2023-10-19 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 171,931 |
| 2023-10-18 | 3.500 | 4.000 | 3.100 | 3.500 | 3.500 | 101,258 |
| 2023-10-17 | 3.750 | 4.079 | 3.000 | 3.500 | 3.500 | 273,306 |
| 2023-10-16 | 3.750 | 4.500 | 3.500 | 3.750 | 3.750 | 94,019 |
| 2023-10-13 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 36,318 |
| 2023-10-12 | 4.250 | 4.480 | 3.500 | 3.750 | 3.750 | 164,238 |
| 2023-10-11 | 4.250 | 4.480 | 4.000 | 4.250 | 4.250 | 30,280 |
| 2023-10-10 | 4.250 | 4.480 | 4.000 | 4.250 | 4.250 | 24,092 |
| 2023-10-09 | 4.750 | 5.000 | 4.100 | 4.250 | 4.250 | 282,285 |
| 2023-10-06 | 4.750 | 5.300 | 4.500 | 4.750 | 4.750 | 30,761 |
| 2023-10-05 | 4.900 | 5.000 | 4.750 | 4.750 | 4.750 | 5,687 |
| 2023-10-04 | 5.250 | 5.500 | 4.668 | 5.300 | 5.300 | 174,959 |
| 2023-10-03 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 26,717 |
| 2023-10-02 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 92,754 |
| 2023-09-29 | 4.950 | 6.000 | 4.950 | 5.500 | 5.500 | 436,073 |
| 2023-09-28 | 4.750 | 4.950 | 4.640 | 4.750 | 4.750 | 171,063 |
| 2023-09-27 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 57,185 |
| 2023-09-26 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 36,615 |
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.