Shares Magazine
1.00p-0.15 (-13.04%)30 May 2025, 09:53
Hydrogen Utopia International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 1.35p | 1.39p | 1.38p | 1.35p | 89,268 |
| Apr 11, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 208,200 |
| Apr 10, 2025 | 1.05p | 1.40p | 1.08p | 1.35p | 1,487,707 |
| Apr 9, 2025 | 1.15p | 1.20p | 1.09p | 1.05p | 411,992 |
| Apr 8, 2025 | 1.40p | 1.50p | 1.20p | 1.25p | 1,183,730 |
| Apr 7, 2025 | 1.80p | 1.84p | 1.30p | 1.53p | 493,202 |
| Apr 4, 2025 | 1.95p | 2.00p | 1.75p | 1.88p | 88,405 |
| Apr 3, 2025 | 1.95p | 1.80p | 1.80p | 1.95p | 50,000 |
| Apr 2, 2025 | 2.00p | 1.90p | 1.86p | 1.95p | 34,754 |
| Apr 1, 2025 | 2.10p | 2.10p | 1.95p | 2.00p | 112,847 |
| Mar 27, 2025 | 2.13p | 2.08p | 2.08p | 2.13p | 1,196 |
| Mar 26, 2025 | 2.13p | 2.20p | 2.00p | 2.13p | 85,294 |
| Mar 25, 2025 | 2.13p | 2.09p | 2.09p | 2.13p | 2,859 |
| Mar 24, 2025 | 2.13p | 2.09p | 2.09p | 2.13p | 2,382 |
| Mar 21, 2025 | 2.13p | 2.09p | 2.09p | 2.13p | 10,428 |
| Mar 20, 2025 | 2.13p | 2.13p | 2.13p | 2.13p | 702 |
| Mar 19, 2025 | 2.13p | 2.00p | 2.00p | 2.13p | 46,750 |
| Mar 18, 2025 | 2.13p | 2.13p | 2.13p | 2.13p | 1,462 |
| Mar 17, 2025 | 2.13p | 2.13p | 1.90p | 2.13p | 125,165 |
| Mar 14, 2025 | 2.13p | 2.25p | 1.90p | 2.13p | 100,431 |
| Mar 13, 2025 | 2.13p | 2.25p | 2.15p | 2.13p | 8,277 |
| Mar 12, 2025 | 2.13p | 2.25p | 2.00p | 2.13p | 144,769 |
| Mar 11, 2025 | 2.13p | 2.24p | 2.00p | 2.13p | 238,326 |
| Mar 10, 2025 | 2.13p | 2.25p | 2.00p | 2.13p | 1,665 |
| Mar 7, 2025 | 2.13p | 2.24p | 2.06p | 2.13p | 172,698 |
| Mar 6, 2025 | 2.25p | 2.39p | 2.10p | 2.13p | 40,410 |
| Mar 5, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 214,415 |
| Mar 4, 2025 | 2.25p | 2.39p | 2.17p | 2.25p | 5,140 |
| Mar 3, 2025 | 2.25p | 2.50p | 2.00p | 2.40p | 161,717 |
| Feb 28, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 55,223 |
| Feb 27, 2025 | 2.25p | 2.50p | 2.15p | 2.25p | 121,215 |
| Feb 26, 2025 | 2.25p | 2.39p | 2.17p | 2.25p | 33,795 |
| Feb 25, 2025 | 2.25p | 2.50p | 2.02p | 2.25p | 14,386 |
| Feb 24, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 81,336 |
| Feb 21, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 410,734 |
| Feb 20, 2025 | 2.25p | 2.50p | 2.20p | 2.25p | 46,974 |
| Feb 19, 2025 | 2.38p | 2.50p | 2.26p | 2.25p | 102,123 |
| Feb 18, 2025 | 2.38p | 2.50p | 2.11p | 2.38p | 206,532 |
| Feb 17, 2025 | 2.38p | 2.50p | 2.25p | 2.38p | 10,234 |
| Feb 14, 2025 | 2.38p | 2.35p | 2.27p | 2.38p | 113,062 |
| Feb 12, 2025 | 2.38p | 2.35p | 2.27p | 2.38p | 36,068 |
| Feb 11, 2025 | 2.38p | 2.50p | 2.37p | 2.38p | 50,667 |
| Feb 10, 2025 | 2.49p | 2.49p | 2.26p | 2.38p | 1,866 |
| Feb 7, 2025 | 2.38p | 2.50p | 2.25p | 2.38p | 87,570 |
| Feb 6, 2025 | 2.38p | 2.50p | 2.48p | 2.38p | 26,005 |
| Feb 5, 2025 | 2.38p | 2.50p | 2.25p | 2.38p | 31,625 |
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 |
|---|---|---|
| M&G PLC | 237.01 | 5.62 |
| W.A.G Payment Solutions PLC | 68.30 | 5.40 |
| Alpha Group International PLC | 3,152.50 | 3.19 |
| Drax Group PLC | 657.50 | 2.41 |
| Gsk PLC | 1,488.50 | 2.23 |
| Greencore Group PLC | 222.61 | 2.11 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harworth Group PLC | 170.00 | -3.13 |
| Ferrexpo PLC | 54.29 | -2.36 |
| Workspace Group PLC | 411.00 | -2.14 |
| Ssp Group PLC | 163.70 | -2.09 |
| British Land Company PLC | 387.54 | -1.99 |
| Raspberry Pi Holdings PLC | 542.00 | -1.81 |