Shares Magazine
3.85p+0.00 (+0.00%)21 Nov 2024, 12:58
Hydrogen Utopia International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 3.85p | 4.08p | 3.70p | 3.85p | 35,935 |
| Nov 19, 2024 | 3.85p | 4.00p | 3.70p | 3.85p | 4,518 |
| Nov 15, 2024 | 3.85p | 3.85p | 3.71p | 3.85p | 34,969 |
| Nov 14, 2024 | 3.85p | 3.85p | 3.73p | 3.85p | 9,941 |
| Nov 12, 2024 | 3.85p | 3.90p | 3.70p | 3.85p | 168,015 |
| Nov 11, 2024 | 3.85p | 3.90p | 3.71p | 3.85p | 6,797 |
| Nov 8, 2024 | 3.85p | 3.90p | 3.71p | 3.85p | 48,118 |
| Nov 7, 2024 | 3.75p | 3.90p | 3.70p | 3.85p | 71,725 |
| Nov 6, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 9,666 |
| Nov 5, 2024 | 3.75p | 3.90p | 3.70p | 3.75p | 50,630 |
| Nov 4, 2024 | 3.75p | 3.90p | 3.70p | 3.75p | 22,062 |
| Nov 1, 2024 | 3.75p | 3.90p | 3.82p | 3.75p | 14,212 |
| Oct 31, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 84,677 |
| Oct 30, 2024 | 3.75p | 4.00p | 3.25p | 3.75p | 102,214 |
| Oct 29, 2024 | 3.75p | 3.90p | 3.52p | 3.75p | 2,247 |
| Oct 28, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 25,199 |
| Oct 25, 2024 | 3.75p | 3.90p | 3.50p | 3.75p | 374,370 |
| Oct 24, 2024 | 3.75p | 3.75p | 3.75p | 3.75p | 5,277 |
| Oct 23, 2024 | 3.75p | 3.90p | 3.73p | 3.75p | 18,190 |
| Oct 22, 2024 | 3.75p | 3.74p | 3.52p | 3.75p | 25,921 |
| Oct 21, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 8,826 |
| Oct 18, 2024 | 3.75p | 3.90p | 3.52p | 3.75p | 56,858 |
| Oct 17, 2024 | 3.75p | 4.00p | 4.00p | 3.75p | 199 |
| Oct 16, 2024 | 4.00p | 4.00p | 3.50p | 3.75p | 27,239 |
| Oct 15, 2024 | 3.75p | 4.00p | 3.50p | 3.80p | 34,575 |
| Oct 14, 2024 | 3.75p | 3.99p | 3.51p | 3.75p | 28,836 |
| Oct 11, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 2,659 |
| Oct 9, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 10,504 |
| Oct 8, 2024 | 3.75p | 4.00p | 3.62p | 3.75p | 26,479 |
| Oct 7, 2024 | 3.88p | 4.10p | 3.58p | 3.75p | 424,880 |
| Oct 4, 2024 | 3.88p | 4.00p | 3.75p | 3.88p | 13,590 |
| Oct 3, 2024 | 3.88p | 4.00p | 3.75p | 3.88p | 12,266 |
| Oct 2, 2024 | 3.88p | 4.00p | 3.90p | 3.88p | 5,124 |
| Oct 1, 2024 | 4.38p | 4.47p | 3.75p | 3.88p | 225,346 |
| Sep 30, 2024 | 4.38p | 4.50p | 4.25p | 4.38p | 72,961 |
| Sep 27, 2024 | 4.38p | 4.47p | 4.26p | 4.38p | 37,750 |
| Sep 26, 2024 | 4.38p | 4.50p | 4.25p | 4.38p | 58,593 |
| Sep 25, 2024 | 4.38p | 4.42p | 4.30p | 4.38p | 13,615 |
| Sep 24, 2024 | 4.38p | 4.50p | 4.25p | 4.38p | 14,753 |
| Sep 23, 2024 | 4.38p | 4.47p | 4.47p | 4.38p | 58 |
| Sep 20, 2024 | 4.38p | 4.50p | 4.25p | 4.38p | 51,546 |
| Sep 19, 2024 | 4.38p | 4.40p | 4.39p | 4.38p | 20,625 |
| Sep 18, 2024 | 4.38p | 4.26p | 4.26p | 4.38p | 1,373 |
| Sep 17, 2024 | 4.25p | 4.50p | 4.03p | 4.38p | 12,525 |
| Sep 16, 2024 | 4.25p | 4.75p | 4.15p | 4.25p | 943,036 |
| Sep 13, 2024 | 4.25p | 4.50p | 4.03p | 4.25p | 120,801 |
| Sep 12, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 73,699 |
| Sep 11, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 3,940 |
| Sep 10, 2024 | 4.25p | 4.45p | 4.20p | 4.25p | 22,544 |
| Sep 9, 2024 | 4.63p | 4.75p | 4.00p | 4.25p | 188,243 |
Most Read
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 |
|---|---|---|
| Ithaca Energy PLC | 109.00 | 9.22 |
| Ip Group PLC | 42.05 | 6.19 |
| Halma PLC | 2,645.00 | 5.72 |
| Wood Group (John) PLC | 54.15 | 5.04 |
| Grainger PLC | 232.50 | 4.73 |
| Ninety One PLC | 162.70 | 4.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 95.44 | -15.50 |
| Cmc Markets PLC | 288.50 | -14.77 |
| Petershill Partners PLC | 238.50 | -6.29 |
| Paypoint PLC | 785.00 | -5.99 |
| Mitie Group PLC | 106.00 | -4.50 |
| Urban Logistics Reit PLC | 105.00 | -4.37 |