HYDROGEN UTOPIA INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.575 | 3.868 | 3.283 | 3.575 | 3.575 | 21,372 |
| 2024-11-27 | 3.700 | 3.868 | 3.575 | 3.575 | 3.575 | 3 |
| 2024-11-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-11-25 | 3.850 | 3.900 | 3.500 | 3.700 | 3.700 | 38,700 |
| 2024-11-22 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 11,738 |
| 2024-11-21 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 16,057 |
| 2024-11-20 | 3.850 | 4.080 | 3.700 | 3.850 | 3.850 | 35,935 |
| 2024-11-19 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 4,518 |
| 2024-11-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 34,969 |
| 2024-11-15 | 3.850 | 3.850 | 3.710 | 3.850 | 3.850 | 34,969 |
| 2024-11-14 | 3.850 | 3.850 | 3.725 | 3.850 | 3.850 | 9,941 |
| 2024-11-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 168,015 |
| 2024-11-12 | 3.850 | 3.900 | 3.700 | 3.850 | 3.850 | 168,015 |
| 2024-11-11 | 3.850 | 3.900 | 3.715 | 3.850 | 3.850 | 6,797 |
| 2024-11-08 | 3.850 | 3.900 | 3.710 | 3.850 | 3.850 | 48,118 |
| 2024-11-07 | 3.750 | 3.900 | 3.700 | 3.850 | 3.850 | 71,725 |
| 2024-11-06 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 9,666 |
| 2024-11-05 | 3.750 | 3.900 | 3.700 | 3.750 | 3.750 | 50,630 |
| 2024-11-04 | 3.750 | 3.900 | 3.700 | 3.750 | 3.750 | 22,062 |
| 2024-11-01 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 14,212 |
| 2024-10-31 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 84,677 |
| 2024-10-30 | 3.750 | 4.000 | 3.250 | 3.750 | 3.750 | 102,214 |
| 2024-10-29 | 3.750 | 3.900 | 3.520 | 3.750 | 3.750 | 2,247 |
| 2024-10-28 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 25,200 |
| 2024-10-25 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 374,370 |
| 2024-10-24 | 3.750 | 3.900 | 3.725 | 3.750 | 3.750 | 5,277 |
| 2024-10-23 | 3.750 | 3.900 | 3.725 | 3.750 | 3.750 | 18,190 |
| 2024-10-22 | 3.750 | 3.750 | 3.525 | 3.750 | 3.750 | 25,921 |
| 2024-10-21 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 8,826 |
| 2024-10-18 | 3.750 | 3.900 | 3.525 | 3.750 | 3.750 | 56,858 |
| 2024-10-17 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 199 |
| 2024-10-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 27,239 |
| 2024-10-15 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 34,575 |
| 2024-10-14 | 3.750 | 3.990 | 3.510 | 3.750 | 3.750 | 28,836 |
| 2024-10-11 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 2,659 |
| 2024-10-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-09 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 10,504 |
| 2024-10-08 | 3.750 | 4.000 | 3.620 | 3.750 | 3.750 | 26,479 |
| 2024-10-07 | 3.875 | 4.100 | 3.580 | 3.750 | 3.750 | 424,880 |
| 2024-10-04 | 3.875 | 4.000 | 3.750 | 3.875 | 3.875 | 13,590 |
| 2024-10-03 | 3.875 | 4.000 | 3.750 | 3.875 | 3.875 | 12,266 |
| 2024-10-02 | 3.875 | 4.000 | 3.875 | 3.875 | 3.875 | 5,124 |
| 2024-10-01 | 4.375 | 4.475 | 3.750 | 3.875 | 3.875 | 225,346 |
| 2024-09-30 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 72,961 |
| 2024-09-27 | 4.375 | 4.475 | 4.263 | 4.375 | 4.375 | 37,750 |
| 2024-09-26 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 58,593 |
| 2024-09-25 | 4.375 | 4.425 | 4.300 | 4.375 | 4.375 | 13,615 |
| 2024-09-24 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 14,754 |
| 2024-09-23 | 4.375 | 4.475 | 4.375 | 4.375 | 4.375 | 58 |
| 2024-09-20 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 51,546 |
| 2024-09-19 | 4.375 | 4.400 | 4.375 | 4.375 | 4.375 | 20,625 |
| 2024-09-18 | 4.375 | 4.375 | 4.263 | 4.375 | 4.375 | 1,373 |
| 2024-09-17 | 4.250 | 4.500 | 4.025 | 4.375 | 4.375 | 12,525 |
| 2024-09-16 | 4.250 | 4.750 | 4.150 | 4.250 | 4.250 | 943,037 |
| 2024-09-13 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 120,801 |
| 2024-09-12 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 73,699 |
| 2024-09-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 3,940 |
| 2024-09-10 | 4.250 | 4.450 | 4.200 | 4.250 | 4.250 | 22,544 |
| 2024-09-09 | 4.625 | 4.750 | 4.000 | 4.250 | 4.250 | 188,243 |
| 2024-09-06 | 4.625 | 4.750 | 4.625 | 4.625 | 4.625 | 550 |
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.