HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.250 | 5.500 | 5.000 | 5.000 | 5.000 | 26,560 |
| 2023-09-22 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 23,012 |
| 2023-09-21 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 11,666 |
| 2023-09-20 | 5.250 | 5.335 | 5.004 | 5.250 | 5.250 | 80,954 |
| 2023-09-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 111,791 |
| 2023-09-18 | 5.000 | 5.500 | 4.500 | 5.250 | 5.250 | 74,526 |
| 2023-09-15 | 4.375 | 5.000 | 4.250 | 5.000 | 5.000 | 273,695 |
| 2023-09-14 | 4.250 | 4.500 | 4.250 | 4.375 | 4.375 | 38,615 |
| 2023-09-13 | 4.625 | 4.625 | 4.250 | 4.250 | 4.250 | 6,586 |
| 2023-09-12 | 4.625 | 4.750 | 4.500 | 4.625 | 4.625 | 8,611 |
| 2023-09-11 | 4.625 | 4.740 | 4.625 | 4.625 | 4.625 | 3,301 |
| 2023-09-08 | 4.625 | 4.670 | 4.500 | 4.625 | 4.625 | 10,279 |
| 2023-09-07 | 4.625 | 4.725 | 4.625 | 4.625 | 4.625 | 547 |
| 2023-09-06 | 4.625 | 4.725 | 4.500 | 4.625 | 4.625 | 21,025 |
| 2023-09-05 | 4.625 | 4.738 | 4.530 | 4.625 | 4.625 | 31,752 |
| 2023-09-04 | 5.100 | 5.100 | 4.500 | 4.625 | 4.625 | 80,034 |
| 2023-09-01 | 5.100 | 5.180 | 5.000 | 5.100 | 5.100 | 98,140 |
| 2023-08-31 | 5.750 | 5.835 | 5.000 | 5.100 | 5.100 | 165,567 |
| 2023-08-30 | 5.750 | 5.835 | 5.560 | 5.750 | 5.750 | 18,249 |
| 2023-08-29 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 130,783 |
| 2023-08-25 | 5.250 | 6.239 | 5.100 | 5.750 | 5.750 | 453,779 |
| 2023-08-24 | 4.125 | 5.500 | 4.000 | 5.250 | 5.250 | 421,151 |
| 2023-08-23 | 4.750 | 4.750 | 4.000 | 4.250 | 4.250 | 163,170 |
| 2023-08-22 | 5.000 | 5.000 | 4.500 | 4.750 | 4.750 | 10,169 |
| 2023-08-21 | 5.000 | 5.150 | 4.650 | 5.000 | 5.000 | 472,454 |
| 2023-08-18 | 5.000 | 5.375 | 4.868 | 5.000 | 5.000 | 72,221 |
| 2023-08-17 | 4.750 | 5.500 | 4.500 | 5.250 | 5.250 | 194,233 |
| 2023-08-16 | 4.750 | 5.240 | 4.500 | 4.750 | 4.750 | 342,130 |
| 2023-08-15 | 4.000 | 6.000 | 4.000 | 5.000 | 5.000 | 626,638 |
| 2023-08-14 | 4.000 | 4.500 | 3.870 | 4.000 | 4.000 | 350,931 |
| 2023-08-11 | 3.875 | 4.250 | 3.500 | 4.000 | 4.000 | 57,361 |
| 2023-08-10 | 4.250 | 4.500 | 3.875 | 3.875 | 3.875 | 172,890 |
| 2023-08-09 | 5.250 | 5.500 | 4.000 | 4.300 | 4.300 | 229,112 |
| 2023-08-08 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 289 |
| 2023-08-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,092 |
| 2023-08-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 838 |
| 2023-08-03 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 157 |
| 2023-08-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 58,254 |
| 2023-08-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 19,021 |
| 2023-07-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 31,635 |
| 2023-07-28 | 5.250 | 5.600 | 5.000 | 5.600 | 5.600 | 65,213 |
| 2023-07-27 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 9,236 |
| 2023-07-26 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 21,825 |
| 2023-07-25 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 4,175 |
| 2023-07-24 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 10,999 |
| 2023-07-21 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 49,605 |
| 2023-07-20 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 20,307 |
| 2023-07-19 | 5.330 | 6.000 | 5.330 | 5.500 | 5.500 | 49,657 |
| 2023-07-18 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 45,850 |
| 2023-07-17 | 5.750 | 6.120 | 5.250 | 5.250 | 5.250 | 73,137 |
| 2023-07-14 | 6.000 | 6.300 | 5.500 | 5.750 | 5.750 | 27,088 |
| 2023-07-13 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 55,835 |
| 2023-07-12 | 6.750 | 7.000 | 6.250 | 6.250 | 6.250 | 37,085 |
| 2023-07-11 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 83,930 |
| 2023-07-10 | 7.250 | 7.500 | 7.025 | 7.250 | 7.250 | 17,395 |
| 2023-07-07 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 47,065 |
| 2023-07-06 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 17,666 |
| 2023-07-05 | 7.300 | 7.300 | 7.000 | 7.250 | 7.250 | 96,659 |
| 2023-07-04 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 67,706 |
| 2023-07-03 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 102,285 |
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.