4.75p-0.50 (-9.52%)23 Aug 2024, 16:28
Hydrogen Utopia International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 5.25p | 5.50p | 4.50p | 4.75p | 157,668 |
Aug 22, 2024 | 5.75p | 6.00p | 5.00p | 5.25p | 203,575 |
Aug 21, 2024 | 5.75p | 6.00p | 5.59p | 5.75p | 96,930 |
Aug 20, 2024 | 6.25p | 6.50p | 5.50p | 6.00p | 200,741 |
Aug 19, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 19,462 |
Aug 16, 2024 | 6.25p | 6.50p | 6.39p | 6.25p | 14,673 |
Aug 15, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 78,041 |
Aug 14, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 522 |
Aug 13, 2024 | 6.25p | 6.33p | 6.33p | 6.25p | 15,824 |
Aug 12, 2024 | 6.25p | 6.33p | 6.30p | 6.25p | 19,006 |
Aug 9, 2024 | 6.25p | 6.33p | 6.30p | 6.25p | 14,425 |
Aug 8, 2024 | 6.50p | 6.67p | 6.00p | 6.25p | 104,300 |
Aug 7, 2024 | 6.25p | 6.33p | 6.00p | 6.50p | 42,045 |
Aug 6, 2024 | 6.50p | 6.50p | 6.00p | 6.25p | 55,027 |
Aug 5, 2024 | 6.75p | 7.00p | 6.00p | 6.50p | 250,313 |
Aug 2, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 63,102 |
Aug 1, 2024 | 7.00p | 7.50p | 6.80p | 6.75p | 2,282 |
Jul 31, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 4,809 |
Jul 30, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 3,307 |
Jul 29, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 11,047 |
Jul 26, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 26,370 |
Jul 25, 2024 | 7.00p | 7.50p | 7.20p | 7.00p | 334 |
Jul 24, 2024 | 7.00p | 7.50p | 6.61p | 7.00p | 30,058 |
Jul 23, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 399,617 |
Jul 22, 2024 | 7.00p | 7.50p | 6.59p | 7.00p | 10,712 |
Jul 19, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 4,150 |
Jul 18, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 81,044 |
Jul 17, 2024 | 7.00p | 7.50p | 6.38p | 6.38p | 10,419 |
Jul 16, 2024 | 7.00p | 8.00p | 6.50p | 7.00p | 817,429 |
Jul 15, 2024 | 6.75p | 7.45p | 6.50p | 7.00p | 201,687 |
Jul 12, 2024 | 6.50p | 7.00p | 6.00p | 6.75p | 73,651 |
Jul 11, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 168,935 |
Jul 10, 2024 | 6.00p | 6.60p | 5.50p | 6.60p | 8,417 |
Jul 9, 2024 | 6.00p | 6.50p | 5.50p | 6.00p | 82,884 |
Jul 8, 2024 | 6.50p | 7.00p | 5.50p | 6.00p | 89,967 |
Jul 5, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 1,681 |
Jul 4, 2024 | 6.50p | 7.00p | 5.50p | 6.50p | 2,080 |
Jul 3, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 2,283 |
Jul 2, 2024 | 6.50p | 7.00p | 6.13p | 6.50p | 2,358 |
Jul 1, 2024 | 6.25p | 7.00p | 5.88p | 6.50p | 22,071 |
Jun 28, 2024 | 6.25p | 6.50p | 6.10p | 6.25p | 20,875 |
Jun 27, 2024 | 6.50p | 7.00p | 5.98p | 6.25p | 3,628 |
Jun 26, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 5,609 |
Jun 25, 2024 | 6.75p | 7.25p | 6.10p | 6.50p | 4,499 |
Jun 24, 2024 | 6.50p | 7.50p | 6.50p | 7.00p | 88,241 |
Jun 21, 2024 | 6.75p | 7.00p | 6.03p | 6.50p | 9,774 |
Jun 20, 2024 | 6.15p | 6.50p | 5.80p | 6.75p | 79,645 |
Jun 19, 2024 | 6.15p | 6.50p | 5.90p | 6.15p | 33,533 |
Jun 18, 2024 | 6.15p | 6.50p | 5.80p | 6.15p | 35,152 |
Jun 17, 2024 | 6.15p | 6.50p | 6.22p | 6.50p | 133,943 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.