Hydrogen Utopia International PLC (HUI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:39PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 26,896 |
| 09 May 2024 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 155,560 |
| 08 May 2024 | 8.00 | 8.16 | 7.50 | 7.75 | 7.75 | 160,856 |
| 07 May 2024 | 8.25 | 8.74 | 7.50 | 8.68 | 8.68 | 231,600 |
| 03 May 2024 | 8.00 | 8.24 | 7.50 | 8.00 | 8.00 | 31,941 |
| 02 May 2024 | 8.00 | 8.50 | 7.85 | 8.00 | 8.00 | 71,445 |
| 01 May 2024 | 8.50 | 9.00 | 7.70 | 8.00 | 8.00 | 199,138 |
| 30 Apr 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 34,791 |
| 29 Apr 2024 | 9.00 | 9.50 | 8.50 | 8.60 | 8.60 | 100,690 |
| 26 Apr 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 18,889 |
| 25 Apr 2024 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 32,421 |
| 24 Apr 2024 | 8.75 | 9.50 | 8.50 | 9.50 | 9.50 | 6,711 |
| 23 Apr 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 2,436 |
| 22 Apr 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 10,088 |
| 19 Apr 2024 | 8.50 | 9.00 | 8.00 | 8.40 | 8.40 | 84,843 |
| 18 Apr 2024 | 8.75 | 9.00 | 8.50 | 8.76 | 8.76 | 103,657 |
| 17 Apr 2024 | 9.00 | 9.20 | 8.50 | 8.75 | 8.75 | 109,737 |
| 16 Apr 2024 | 9.50 | 9.74 | 8.50 | 9.20 | 9.20 | 144,468 |
| 15 Apr 2024 | 9.50 | 10.50 | 8.82 | 8.82 | 8.82 | 266,244 |
| 12 Apr 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 33,505 |
| 11 Apr 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 41,059 |
| 10 Apr 2024 | 8.50 | 8.67 | 8.65 | 8.50 | 8.50 | 57,654 |
| 09 Apr 2024 | 8.50 | 8.67 | 8.10 | 8.50 | 8.50 | 35,255 |
| 08 Apr 2024 | 8.50 | 9.18 | 8.00 | 9.18 | 9.18 | 53,968 |
| 05 Apr 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 78,360 |
| 04 Apr 2024 | 8.50 | 8.80 | 8.30 | 8.50 | 8.50 | 12,196 |
| 03 Apr 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 9,336 |
| 02 Apr 2024 | 8.50 | 9.18 | 8.00 | 8.50 | 8.50 | 165,031 |
| 28 Mar 2024 | 8.75 | 9.18 | 8.00 | 8.50 | 8.50 | 160,445 |
| 27 Mar 2024 | 8.75 | 8.90 | 8.56 | 8.75 | 8.75 | 21,678 |
| 26 Mar 2024 | 8.75 | 8.93 | 8.55 | 8.75 | 8.75 | 32,547 |
| 25 Mar 2024 | 8.60 | 8.94 | 8.28 | 8.75 | 8.75 | 132,209 |
| 22 Mar 2024 | 8.60 | 8.90 | 8.28 | 8.60 | 8.60 | 10,309 |
| 21 Mar 2024 | 8.60 | 9.00 | 8.20 | 8.60 | 8.60 | 24,994 |
| 20 Mar 2024 | 8.75 | 9.00 | 8.20 | 8.60 | 8.60 | 132,598 |
| 19 Mar 2024 | 8.75 | 8.90 | 8.57 | 8.75 | 8.75 | 38,593 |
| 18 Mar 2024 | 8.75 | 9.00 | 8.55 | 8.75 | 8.75 | 39,830 |
| 15 Mar 2024 | 8.75 | 9.00 | 8.55 | 8.75 | 8.75 | 24,671 |
| 14 Mar 2024 | 8.75 | 8.80 | 8.55 | 8.75 | 8.75 | 59,438 |
| 13 Mar 2024 | 8.75 | 9.00 | 8.55 | 8.75 | 8.75 | 193,879 |
| 12 Mar 2024 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 83,808 |
| 11 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 17,015 |
| 08 Mar 2024 | 9.00 | 9.50 | 8.60 | 9.00 | 9.00 | 22,414 |
| 07 Mar 2024 | 9.50 | 10.00 | 8.50 | 9.00 | 9.00 | 266,369 |
| 06 Mar 2024 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | 69,910 |
| 05 Mar 2024 | 10.00 | 10.50 | 9.00 | 10.20 | 10.20 | 143,098 |
| 04 Mar 2024 | 10.00 | 10.70 | 9.50 | 10.00 | 10.00 | 23,520 |
| 01 Mar 2024 | 9.75 | 10.70 | 9.46 | 10.70 | 10.70 | 108,373 |
| 29 Feb 2024 | 9.50 | 11.00 | 9.00 | 10.20 | 10.20 | 189,307 |
| 28 Feb 2024 | 9.25 | 9.70 | 9.05 | 9.50 | 9.50 | 297,508 |
| 27 Feb 2024 | 11.00 | 12.00 | 9.00 | 9.70 | 9.70 | 640,077 |
| 26 Feb 2024 | 8.85 | 15.50 | 8.50 | 12.10 | 12.10 | 4,572,258 |
| 23 Feb 2024 | 7.25 | 9.00 | 7.50 | 8.60 | 8.60 | 459,661 |
| 22 Feb 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 129,918 |
| 21 Feb 2024 | 6.75 | 7.50 | 6.50 | 6.86 | 6.86 | 142,018 |
| 20 Feb 2024 | 6.25 | 7.00 | 5.88 | 6.75 | 6.75 | 313,335 |
| 19 Feb 2024 | 5.75 | 6.50 | 5.50 | 6.25 | 6.25 | 108,676 |
| 16 Feb 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 79,821 |
| 15 Feb 2024 | 5.75 | 5.95 | 5.95 | 5.75 | 5.75 | 5 |
| 14 Feb 2024 | 5.75 | 6.00 | 5.55 | 5.75 | 5.75 | 10,782 |
| 13 Feb 2024 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 176,119 |
| 12 Feb 2024 | 5.50 | 5.67 | 5.67 | 5.50 | 5.50 | 1,210 |
| 09 Feb 2024 | 5.50 | 5.67 | 5.00 | 5.50 | 5.50 | 12,325 |
| 08 Feb 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 20,734 |
| 07 Feb 2024 | 5.50 | 5.67 | 5.00 | 5.50 | 5.50 | 24,755 |
| 06 Feb 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 58,523 |
| 05 Feb 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 12,573 |
| 02 Feb 2024 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | 60,373 |
| 01 Feb 2024 | 5.75 | 6.00 | 5.50 | 5.50 | 5.50 | 77,027 |
| 31 Jan 2024 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | 181,017 |
| 30 Jan 2024 | 6.50 | 6.64 | 5.50 | 5.86 | 5.86 | 102,381 |
| 29 Jan 2024 | 5.13 | 7.00 | 5.00 | 6.75 | 6.75 | 959,722 |
| 26 Jan 2024 | 3.38 | 5.50 | 3.50 | 5.13 | 5.13 | 1,186,801 |
| 25 Jan 2024 | 3.38 | 3.50 | 3.50 | 3.50 | 3.50 | 180 |
| 24 Jan 2024 | 3.38 | 3.50 | 3.42 | 3.50 | 3.50 | 4,171 |
| 23 Jan 2024 | 3.38 | 3.78 | 3.25 | 3.50 | 3.50 | 239,437 |
| 22 Jan 2024 | 3.63 | 4.00 | 3.25 | 3.33 | 3.33 | 209,202 |
| 19 Jan 2024 | 3.63 | 4.00 | 3.25 | 3.63 | 3.63 | 125,270 |
| 18 Jan 2024 | 3.63 | 3.70 | 3.25 | 3.63 | 3.63 | 44,832 |
| 17 Jan 2024 | 3.63 | 3.70 | 3.70 | 3.63 | 3.63 | 115 |
| 16 Jan 2024 | 3.75 | 4.00 | 3.25 | 3.63 | 3.63 | 32,945 |
| 15 Jan 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 12 Jan 2024 | 3.88 | 4.00 | 3.75 | 3.88 | 3.88 | 11,428 |
| 11 Jan 2024 | 3.88 | 4.00 | 4.00 | 3.88 | 3.88 | 2,707 |
| 10 Jan 2024 | 3.63 | 4.00 | 3.75 | 3.88 | 3.88 | 29,032 |
| 09 Jan 2024 | 3.75 | 3.45 | 3.45 | 3.63 | 3.63 | 28,037 |
| 08 Jan 2024 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 8,567 |
| 05 Jan 2024 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 8,951 |
| 04 Jan 2024 | 3.75 | 4.08 | 3.50 | 3.75 | 3.75 | 21,386 |
| 03 Jan 2024 | 3.50 | 4.00 | 3.50 | 3.85 | 3.85 | 26,180 |
| 02 Jan 2024 | 3.50 | 3.90 | 3.88 | 3.50 | 3.50 | 24,675 |
| 29 Dec 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| 28 Dec 2023 | 3.63 | 4.00 | 3.00 | 3.38 | 3.38 | 16,153 |
| 27 Dec 2023 | 3.63 | 4.00 | 3.25 | 3.34 | 3.34 | 24,356 |
| 22 Dec 2023 | 3.63 | 4.00 | 3.78 | 3.63 | 3.63 | 2,024 |
| 21 Dec 2023 | 3.63 | 4.00 | 3.25 | 3.63 | 3.63 | 5,894 |
| 20 Dec 2023 | 3.63 | 3.92 | 3.27 | 3.63 | 3.63 | 16,393 |
| 19 Dec 2023 | 3.75 | 4.00 | 3.00 | 3.63 | 3.63 | 608,145 |
| 18 Dec 2023 | 3.75 | 3.95 | 3.70 | 3.75 | 3.75 | 112,940 |
| 15 Dec 2023 | 3.75 | 4.00 | 3.55 | 3.75 | 3.75 | 138,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.