HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 79,727 |
| 2023-06-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 12,462 |
| 2023-06-28 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 3,744 |
| 2023-06-27 | 7.500 | 7.880 | 7.000 | 7.250 | 7.250 | 91,798 |
| 2023-06-26 | 8.250 | 8.500 | 7.000 | 8.500 | 8.500 | 196,706 |
| 2023-06-23 | 7.500 | 8.500 | 7.500 | 8.500 | 8.500 | 296,336 |
| 2023-06-22 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 43,614 |
| 2023-06-21 | 6.000 | 8.395 | 6.000 | 7.500 | 7.500 | 621,586 |
| 2023-06-20 | 5.750 | 5.950 | 5.525 | 5.750 | 5.750 | 8,455 |
| 2023-06-19 | 5.750 | 6.120 | 5.750 | 5.750 | 5.750 | 9,231 |
| 2023-06-16 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 3,724 |
| 2023-06-15 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 5,724 |
| 2023-06-14 | 5.500 | 5.900 | 5.500 | 5.500 | 5.500 | 4,307 |
| 2023-06-13 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 128,543 |
| 2023-06-12 | 5.750 | 6.000 | 5.575 | 5.750 | 5.750 | 10,269 |
| 2023-06-09 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 18,888 |
| 2023-06-08 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 11,641 |
| 2023-06-07 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 846 |
| 2023-06-06 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 3,762 |
| 2023-06-05 | 6.000 | 6.120 | 5.250 | 5.500 | 5.500 | 169,863 |
| 2023-06-02 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 7,764 |
| 2023-06-01 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 8,031 |
| 2023-05-31 | 6.000 | 6.200 | 5.500 | 6.000 | 6.000 | 9,763 |
| 2023-05-30 | 6.500 | 6.600 | 5.500 | 6.000 | 6.000 | 235,080 |
| 2023-05-26 | 6.500 | 7.140 | 6.000 | 6.500 | 6.500 | 20,177 |
| 2023-05-25 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 3,272 |
| 2023-05-24 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 17,182 |
| 2023-05-23 | 6.750 | 6.900 | 6.500 | 6.750 | 6.750 | 27,050 |
| 2023-05-22 | 6.750 | 6.970 | 6.500 | 6.750 | 6.750 | 36,473 |
| 2023-05-19 | 7.000 | 7.300 | 6.500 | 6.750 | 6.750 | 53,142 |
| 2023-05-18 | 7.000 | 7.300 | 7.000 | 7.000 | 7.000 | 17,089 |
| 2023-05-17 | 7.000 | 7.300 | 6.500 | 7.000 | 7.000 | 21,779 |
| 2023-05-16 | 7.000 | 7.300 | 6.500 | 7.000 | 7.000 | 37,972 |
| 2023-05-15 | 7.250 | 7.500 | 7.000 | 7.000 | 7.000 | 54,835 |
| 2023-05-12 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 17,321 |
| 2023-05-11 | 7.350 | 7.500 | 7.000 | 7.250 | 7.250 | 42,823 |
| 2023-05-10 | 7.350 | 7.512 | 7.200 | 7.350 | 7.350 | 57,130 |
| 2023-05-09 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 36,064 |
| 2023-05-05 | 7.250 | 7.500 | 7.200 | 7.350 | 7.350 | 23,821 |
| 2023-05-04 | 7.500 | 8.000 | 7.250 | 7.250 | 7.250 | 22,300 |
| 2023-05-03 | 8.500 | 8.500 | 7.500 | 7.500 | 7.500 | 68,995 |
| 2023-05-02 | 8.500 | 8.800 | 7.550 | 8.000 | 8.000 | 560,641 |
| 2023-04-28 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 59,246 |
| 2023-04-27 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 29,525 |
| 2023-04-26 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 44,177 |
| 2023-04-25 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 28,266 |
| 2023-04-24 | 9.500 | 9.500 | 8.600 | 8.750 | 8.750 | 133,391 |
| 2023-04-21 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 1,327 |
| 2023-04-20 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 130,633 |
| 2023-04-19 | 9.750 | 10.000 | 9.525 | 9.750 | 9.750 | 1,795 |
| 2023-04-18 | 9.750 | 9.850 | 9.175 | 9.750 | 9.750 | 35,791 |
| 2023-04-17 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 260,409 |
| 2023-04-14 | 11.250 | 11.500 | 9.975 | 10.000 | 10.000 | 595,360 |
| 2023-04-13 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 66,613 |
| 2023-04-12 | 11.250 | 11.500 | 11.025 | 11.250 | 11.250 | 121,595 |
| 2023-04-11 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 62,121 |
| 2023-04-06 | 11.025 | 11.500 | 11.025 | 11.250 | 11.250 | 96,779 |
| 2023-04-05 | 12.000 | 12.500 | 10.560 | 11.000 | 11.000 | 500,732 |
| 2023-04-04 | 12.000 | 12.000 | 11.560 | 12.000 | 12.000 | 67,584 |
| 2023-04-03 | 11.250 | 12.500 | 11.000 | 12.000 | 12.000 | 45,201 |
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.