Shares Magazine
1.53p-0.03 (-1.61%)27 Jun 2025, 17:09
Hydrogen Utopia International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 1.55p | 1.60p | 1.47p | 1.52p | 1,539,911 |
| Jun 26, 2025 | 1.55p | 1.51p | 1.50p | 1.55p | 327,456 |
| Jun 25, 2025 | 1.52p | 1.60p | 1.50p | 1.55p | 816,350 |
| Jun 24, 2025 | 1.52p | 1.57p | 1.45p | 1.52p | 240,630 |
| Jun 23, 2025 | 1.55p | 1.57p | 1.45p | 1.52p | 208,577 |
| Jun 20, 2025 | 1.57p | 1.65p | 1.50p | 1.55p | 499,603 |
| Jun 19, 2025 | 1.68p | 1.70p | 1.50p | 1.57p | 836,891 |
| Jun 18, 2025 | 1.68p | 1.72p | 1.60p | 1.68p | 276,513 |
| Jun 17, 2025 | 1.70p | 1.75p | 1.60p | 1.68p | 987,958 |
| Jun 16, 2025 | 1.70p | 1.75p | 1.65p | 1.70p | 98,758 |
| Jun 13, 2025 | 1.75p | 1.80p | 1.60p | 1.70p | 3,472,788 |
| Jun 12, 2025 | 1.90p | 2.00p | 1.70p | 1.90p | 843,164 |
| Jun 11, 2025 | 1.90p | 2.30p | 1.80p | 1.90p | 6,000,304 |
| Jun 10, 2025 | 3.25p | 3.50p | 2.20p | 2.30p | 5,405,225 |
| Jun 9, 2025 | 3.30p | 4.00p | 2.70p | 2.90p | 11,284,834 |
| Jun 6, 2025 | 1.07p | 4.30p | 1.00p | 3.30p | 17,970,487 |
| Jun 5, 2025 | 1.02p | 1.00p | 0.87p | 1.02p | 281,270 |
| Jun 4, 2025 | 1.10p | 1.00p | 0.98p | 1.02p | 496,499 |
| Jun 3, 2025 | 1.15p | 1.30p | 1.00p | 1.10p | 517,078 |
| Jun 2, 2025 | 1.15p | 1.06p | 1.00p | 1.15p | 104,084 |
| May 30, 2025 | 1.15p | 1.12p | 1.00p | 1.15p | 133,544 |
| May 29, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 138,912 |
| May 28, 2025 | 1.20p | 1.30p | 1.00p | 1.15p | 153,333 |
| May 27, 2025 | 1.20p | 1.40p | 1.23p | 1.20p | 69,393 |
| May 23, 2025 | 1.15p | 1.28p | 1.02p | 1.20p | 183,152 |
| May 22, 2025 | 1.15p | 1.25p | 1.25p | 1.15p | 9,154 |
| May 21, 2025 | 1.15p | 1.15p | 1.15p | 1.15p | 30,000 |
| May 20, 2025 | 1.15p | 1.26p | 1.01p | 1.15p | 9,146 |
| May 19, 2025 | 1.15p | 1.26p | 1.25p | 1.15p | 78,729 |
| May 16, 2025 | 1.15p | 1.27p | 1.04p | 1.15p | 125,600 |
| May 15, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 36,614 |
| May 14, 2025 | 1.15p | 1.28p | 1.28p | 1.15p | 154 |
| May 13, 2025 | 1.15p | 1.28p | 1.01p | 1.15p | 198,682 |
| May 12, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 152,423 |
| May 9, 2025 | 1.10p | 1.20p | 1.01p | 1.15p | 239,881 |
| May 8, 2025 | 1.10p | 1.17p | 1.17p | 1.10p | 6,765 |
| May 7, 2025 | 1.15p | 1.20p | 1.00p | 1.10p | 346,137 |
| May 6, 2025 | 1.15p | 1.30p | 1.01p | 1.15p | 188,149 |
| May 2, 2025 | 1.15p | 1.28p | 1.03p | 1.15p | 10,142 |
| May 1, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 13,554 |
| Apr 30, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 375,344 |
| Apr 29, 2025 | 1.25p | 1.37p | 1.11p | 1.25p | 94,713 |
| Apr 28, 2025 | 1.25p | 1.37p | 1.13p | 1.25p | 394,080 |
| Apr 25, 2025 | 1.25p | 1.30p | 1.10p | 1.25p | 972,577 |
| Apr 24, 2025 | 1.25p | 1.40p | 1.10p | 1.27p | 686,037 |
| Apr 23, 2025 | 1.25p | 1.38p | 1.27p | 1.25p | 10,750 |
| Apr 22, 2025 | 1.25p | 1.35p | 1.12p | 1.25p | 294,372 |
| Apr 17, 2025 | 1.30p | 1.38p | 1.10p | 1.25p | 50,731 |
| Apr 16, 2025 | 1.35p | 1.38p | 1.20p | 1.30p | 110,250 |
| Apr 15, 2025 | 1.35p | 1.31p | 1.31p | 1.35p | 62,011 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.