Hydrogen Utopia International (HUI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hydrogen Utopia International

Date Open High Low Close* Volume
25/04/2023 8.75p 9.00p 8.50p 8.75p 28266
24/04/2023 9.50p 9.50p 8.60p 8.75p 133391
21/04/2023 9.50p 10.00p 9.00p 9.50p 1327
20/04/2023 9.75p 10.00p 9.00p 9.50p 130633
19/04/2023 9.75p 10.00p 9.53p 9.75p 1795
18/04/2023 9.75p 9.85p 9.18p 9.75p 35791
17/04/2023 10.00p 10.50p 9.50p 9.75p 260409
14/04/2023 11.25p 11.50p 9.98p 10.00p 595360
13/04/2023 11.25p 11.50p 11.00p 11.25p 66613
12/04/2023 11.25p 11.50p 11.03p 11.25p 121595
11/04/2023 11.25p 11.50p 11.00p 11.25p 62121
06/04/2023 11.00p 11.50p 11.00p 11.25p 96779
05/04/2023 12.00p 12.50p 10.56p 11.00p 500732
04/04/2023 12.00p 12.00p 11.56p 12.00p 67584
03/04/2023 11.25p 12.50p 11.00p 12.00p 45201
31/03/2023 11.25p 11.50p 11.00p 11.25p 178390
30/03/2023 11.25p 11.50p 11.00p 11.25p 36733
29/03/2023 11.63p 11.65p 11.10p 11.25p 135524
28/03/2023 11.75p 12.00p 11.50p 11.63p 32597
27/03/2023 12.13p 12.25p 11.56p 11.75p 172429
24/03/2023 12.13p 12.25p 12.00p 12.13p 40558
23/03/2023 12.13p 12.15p 12.00p 12.13p 439
22/03/2023 12.25p 12.40p 11.75p 12.13p 423765
21/03/2023 12.63p 12.66p 11.75p 12.25p 946961
20/03/2023 12.75p 13.00p 12.25p 12.63p 28438
17/03/2023 12.75p 12.95p 12.75p 12.75p 15068
16/03/2023 12.88p 12.95p 12.56p 12.75p 120288
15/03/2023 13.12p 13.14p 12.75p 12.88p 296441
14/03/2023 13.38p 13.75p 13.00p 13.12p 56123
13/03/2023 13.25p 13.50p 13.00p 13.38p 133496
10/03/2023 13.25p 13.47p 13.00p 13.25p 77978
09/03/2023 13.25p 13.50p 13.05p 13.25p 33469
08/03/2023 13.75p 14.00p 13.12p 13.25p 173866
07/03/2023 13.75p 14.25p 13.53p 14.00p 62133
06/03/2023 14.13p 14.44p 13.55p 14.00p 101310
03/03/2023 14.75p 14.75p 14.01p 14.25p 238706
02/03/2023 14.75p 15.00p 14.50p 14.50p 28044
01/03/2023 15.00p 15.50p 14.90p 15.00p 18828
28/02/2023 15.00p 15.50p 14.65p 15.50p 101956
27/02/2023 14.75p 15.50p 14.65p 15.50p 328847
24/02/2023 15.00p 15.38p 14.56p 14.75p 151355
23/02/2023 15.00p 15.40p 15.00p 15.00p 14627
22/02/2023 14.88p 15.45p 14.88p 15.00p 131734
21/02/2023 14.75p 15.25p 14.67p 14.88p 58561
20/02/2023 14.00p 15.48p 14.00p 14.75p 495183
17/02/2023 13.75p 13.92p 13.55p 13.75p 109857
16/02/2023 13.75p 13.94p 13.75p 13.75p 107761
15/02/2023 13.75p 14.00p 13.53p 13.75p 114904
14/02/2023 13.00p 14.00p 13.00p 14.00p 279134
13/02/2023 13.00p 13.25p 12.60p 13.00p 204524
10/02/2023 13.12p 13.25p 12.81p 13.25p 53086
09/02/2023 13.50p 13.50p 12.91p 13.12p 71029
08/02/2023 14.25p 14.35p 13.35p 13.75p 254456
07/02/2023 14.75p 15.00p 14.00p 14.25p 152089
06/02/2023 15.00p 15.00p 14.75p 14.75p 27825
03/02/2023 14.88p 14.96p 14.55p 14.75p 78319
02/02/2023 14.88p 14.97p 14.78p 14.88p 24988
01/02/2023 14.88p 14.97p 14.78p 14.88p 16085
31/01/2023 15.25p 15.50p 14.76p 14.88p 56461
30/01/2023 14.75p 15.50p 14.50p 15.25p 254424
27/01/2023 15.75p 15.75p 14.52p 15.00p 114727
26/01/2023 15.75p 15.89p 15.50p 15.75p 10525
25/01/2023 15.75p 16.00p 15.50p 15.75p 13916
24/01/2023 15.75p 16.00p 15.67p 15.75p 7700
23/01/2023 15.75p 16.00p 15.50p 15.75p 179997
20/01/2023 16.00p 16.00p 15.00p 15.50p 388395
19/01/2023 16.00p 16.25p 16.00p 16.00p 73372
18/01/2023 16.13p 16.25p 16.00p 16.25p 7755
17/01/2023 16.25p 17.00p 16.03p 16.25p 277972
16/01/2023 15.88p 16.21p 15.45p 16.00p 187761
13/01/2023 16.50p 17.20p 16.00p 16.70p 1293522
12/01/2023 16.25p 16.80p 16.02p 16.50p 1059391
11/01/2023 16.00p 16.40p 15.51p 16.40p 669029
10/01/2023 16.75p 16.97p 15.62p 16.00p 236613
09/01/2023 16.63p 17.25p 16.63p 16.75p 764624

*Close Price adjusted for both dividends and splits