8.00p+0.00 (+0.00%)17 May 2024, 16:29
Hydrogen Utopia International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 8.00p | 8.50p | 7.50p | 8.00p | 95,444 |
May 16, 2024 | 8.00p | 8.30p | 7.50p | 8.00p | 3,883 |
May 15, 2024 | 8.00p | 8.30p | 7.81p | 8.00p | 21,204 |
May 14, 2024 | 8.35p | 8.70p | 7.50p | 8.00p | 127,668 |
May 13, 2024 | 8.25p | 8.68p | 8.00p | 8.60p | 138,879 |
May 10, 2024 | 8.25p | 8.50p | 8.00p | 8.25p | 26,896 |
May 9, 2024 | 7.75p | 8.50p | 7.50p | 8.25p | 155,560 |
May 8, 2024 | 8.00p | 8.16p | 7.50p | 7.75p | 160,856 |
May 7, 2024 | 8.25p | 8.74p | 7.50p | 8.68p | 231,600 |
May 3, 2024 | 8.00p | 8.24p | 7.50p | 8.00p | 31,941 |
May 2, 2024 | 8.00p | 8.50p | 7.85p | 8.00p | 71,445 |
May 1, 2024 | 8.50p | 9.00p | 7.70p | 8.00p | 199,138 |
Apr 30, 2024 | 8.50p | 9.00p | 8.00p | 8.50p | 34,791 |
Apr 29, 2024 | 9.00p | 9.50p | 8.50p | 8.60p | 100,690 |
Apr 26, 2024 | 8.75p | 9.50p | 8.50p | 9.00p | 18,889 |
Apr 25, 2024 | 9.00p | 9.50p | 8.50p | 8.75p | 32,421 |
Apr 24, 2024 | 8.75p | 9.50p | 8.50p | 9.50p | 6,711 |
Apr 23, 2024 | 8.75p | 9.00p | 8.50p | 8.75p | 2,436 |
Apr 22, 2024 | 8.75p | 9.00p | 8.50p | 8.75p | 10,088 |
Apr 19, 2024 | 8.50p | 9.00p | 8.00p | 8.40p | 84,843 |
Apr 18, 2024 | 8.75p | 9.00p | 8.50p | 8.76p | 103,657 |
Apr 17, 2024 | 9.00p | 9.20p | 8.50p | 8.75p | 109,737 |
Apr 16, 2024 | 9.50p | 9.74p | 8.50p | 9.20p | 144,468 |
Apr 15, 2024 | 9.50p | 10.50p | 8.82p | 8.82p | 266,244 |
Apr 12, 2024 | 8.50p | 9.00p | 8.00p | 8.50p | 33,505 |
Apr 11, 2024 | 8.50p | 9.00p | 8.00p | 8.50p | 41,059 |
Apr 10, 2024 | 8.50p | 8.67p | 8.65p | 8.50p | 57,654 |
Apr 9, 2024 | 8.50p | 8.67p | 8.10p | 8.50p | 35,255 |
Apr 8, 2024 | 8.50p | 9.18p | 8.00p | 9.18p | 53,968 |
Apr 5, 2024 | 8.50p | 9.00p | 8.00p | 8.50p | 78,360 |
Apr 4, 2024 | 8.50p | 8.80p | 8.30p | 8.50p | 12,196 |
Apr 3, 2024 | 8.50p | 9.00p | 8.00p | 8.50p | 9,336 |
Apr 2, 2024 | 8.50p | 9.18p | 8.00p | 8.50p | 165,031 |
Mar 28, 2024 | 8.75p | 9.18p | 8.00p | 8.50p | 160,445 |
Mar 27, 2024 | 8.75p | 8.90p | 8.56p | 8.75p | 21,678 |
Mar 26, 2024 | 8.75p | 8.93p | 8.55p | 8.75p | 32,547 |
Mar 25, 2024 | 8.60p | 8.94p | 8.28p | 8.75p | 132,209 |
Mar 22, 2024 | 8.60p | 8.90p | 8.28p | 8.60p | 10,309 |
Mar 21, 2024 | 8.60p | 9.00p | 8.20p | 8.60p | 24,994 |
Mar 20, 2024 | 8.75p | 9.00p | 8.20p | 8.60p | 132,598 |
Mar 19, 2024 | 8.75p | 8.90p | 8.57p | 8.75p | 38,593 |
Mar 18, 2024 | 8.75p | 9.00p | 8.55p | 8.75p | 39,830 |
Mar 15, 2024 | 8.75p | 9.00p | 8.55p | 8.75p | 24,671 |
Mar 14, 2024 | 8.75p | 8.80p | 8.55p | 8.75p | 59,438 |
Mar 13, 2024 | 8.75p | 9.00p | 8.55p | 8.75p | 193,879 |
Mar 12, 2024 | 9.00p | 9.50p | 8.50p | 8.75p | 83,808 |
Mar 11, 2024 | 9.00p | 9.50p | 8.50p | 9.00p | 17,015 |
Mar 8, 2024 | 9.00p | 9.50p | 8.60p | 9.00p | 22,414 |
Mar 7, 2024 | 9.50p | 10.00p | 8.50p | 9.00p | 266,369 |
Mar 6, 2024 | 9.50p | 10.00p | 9.10p | 9.50p | 69,910 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hochschild Mining PLC | 168.00 | 5.66 |
Premier Foods PLC | 176.20 | 3.65 |
Antofagasta PLC | 2,365.00 | 3.55 |
Auction Technology Group PLC | 584.00 | 3.55 |
Fresnillo PLC | 615.00 | 3.36 |
Mobico Group PLC | 66.85 | 3.32 |
Fallers
Company | Price | % Chg |
---|---|---|
Entain PLC | 722.00 | -5.52 |
Wizz Air Holdings PLC | 2,020.00 | -4.54 |
Ashtead Group PLC | 5,764.00 | -4.51 |
Savills PLC | 1,110.00 | -4.31 |
W.A.G Payment Solutions PLC | 67.40 | -4.26 |
Burberry Group PLC | 1,100.00 | -3.51 |
Risers/fallers data from previous trading day.