Hydrogen Utopia International (HUI) Share Price

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

Date Open High Low Close* Volume
10/08/2023 4.25p 4.50p 3.88p 3.88p 172890
09/08/2023 5.25p 5.50p 4.00p 4.30p 229113
08/08/2023 5.25p 5.50p 5.25p 5.25p 289
07/08/2023 5.25p 5.50p 5.25p 5.25p 3092
04/08/2023 5.25p 5.50p 5.00p 5.25p 838
03/08/2023 5.25p 5.50p 5.25p 5.25p 157
02/08/2023 5.25p 5.50p 5.00p 5.25p 58254
01/08/2023 5.25p 5.50p 5.03p 5.25p 19021
31/07/2023 5.25p 5.50p 5.00p 5.25p 31635
28/07/2023 5.25p 5.60p 5.00p 5.60p 65215
27/07/2023 5.25p 5.50p 5.17p 5.25p 9236
26/07/2023 5.25p 5.50p 5.17p 5.25p 21825
25/07/2023 5.25p 5.50p 5.17p 5.25p 4175
24/07/2023 5.25p 5.50p 5.17p 5.25p 10999
21/07/2023 5.25p 5.50p 5.17p 5.25p 49605
20/07/2023 5.25p 5.50p 5.17p 5.25p 20307
19/07/2023 5.25p 6.00p 5.25p 5.50p 49657
18/07/2023 5.25p 5.50p 5.17p 5.25p 45850
17/07/2023 5.75p 6.12p 5.25p 5.25p 73137
14/07/2023 6.00p 6.30p 5.50p 5.75p 27088
13/07/2023 6.25p 6.50p 6.00p 6.00p 55835
12/07/2023 6.75p 7.00p 6.25p 6.25p 37085
11/07/2023 7.25p 7.50p 6.50p 6.75p 83930
10/07/2023 7.25p 7.50p 7.03p 7.25p 17395
07/07/2023 7.25p 7.50p 7.00p 7.25p 47066
06/07/2023 7.25p 7.25p 7.15p 7.25p 17666
05/07/2023 7.50p 7.50p 7.00p 7.25p 96659
04/07/2023 7.50p 8.00p 7.00p 7.50p 67707
03/07/2023 7.25p 7.50p 7.00p 7.25p 102286
30/06/2023 7.50p 8.00p 7.00p 7.25p 79728
29/06/2023 7.50p 7.50p 7.50p 7.50p 12462
28/06/2023 7.25p 7.50p 7.00p 7.25p 3744
27/06/2023 7.50p 7.88p 7.00p 7.25p 91798
26/06/2023 8.25p 8.50p 7.00p 8.50p 196706
23/06/2023 7.50p 8.50p 7.50p 8.50p 296338
22/06/2023 7.50p 8.00p 7.00p 7.50p 43616
21/06/2023 6.00p 8.40p 6.00p 7.50p 621589
20/06/2023 5.75p 5.95p 5.53p 5.75p 8455
19/06/2023 5.75p 6.12p 5.75p 5.75p 9231
16/06/2023 5.75p 6.00p 5.50p 5.75p 3724
15/06/2023 5.50p 6.00p 5.50p 5.75p 5724
14/06/2023 5.50p 5.90p 5.50p 5.50p 4307
13/06/2023 5.75p 6.00p 5.00p 5.50p 128543
12/06/2023 5.75p 6.00p 5.58p 5.75p 10269
09/06/2023 5.50p 6.00p 5.50p 5.75p 18888
08/06/2023 5.50p 6.00p 5.00p 5.50p 11641
07/06/2023 5.50p 6.00p 5.00p 5.50p 846
06/06/2023 5.50p 6.00p 5.00p 5.50p 3763
05/06/2023 6.00p 6.12p 5.25p 5.50p 169863
02/06/2023 6.00p 6.50p 6.00p 6.00p 7764
01/06/2023 6.00p 6.50p 6.00p 6.00p 8031
31/05/2023 6.00p 6.20p 5.50p 6.00p 9763
30/05/2023 6.50p 6.60p 5.50p 6.00p 235080
26/05/2023 6.50p 7.14p 6.00p 6.50p 20177
25/05/2023 6.50p 6.60p 6.50p 6.50p 3272
24/05/2023 6.75p 7.00p 6.50p 6.50p 17182
23/05/2023 6.75p 6.90p 6.50p 6.75p 27050
22/05/2023 6.75p 6.97p 6.50p 6.75p 36473
19/05/2023 7.00p 7.30p 6.50p 6.75p 53142
18/05/2023 7.00p 7.30p 7.00p 7.00p 17089
17/05/2023 7.00p 7.30p 6.50p 7.00p 21779
16/05/2023 7.00p 7.30p 6.50p 7.00p 37972
15/05/2023 7.25p 7.50p 7.00p 7.00p 54835
12/05/2023 7.25p 7.50p 7.25p 7.25p 17321
11/05/2023 7.35p 7.50p 7.00p 7.25p 42824
10/05/2023 7.35p 7.51p 7.20p 7.35p 57130
09/05/2023 7.35p 7.50p 7.20p 7.35p 36064
05/05/2023 7.25p 7.50p 7.20p 7.35p 23821
04/05/2023 7.50p 8.00p 7.25p 7.25p 22300
03/05/2023 8.50p 8.50p 7.50p 7.50p 68995
02/05/2023 8.50p 8.80p 7.55p 8.00p 560641
28/04/2023 8.50p 9.00p 8.00p 8.50p 59246
27/04/2023 8.75p 9.00p 8.50p 8.50p 29525
26/04/2023 8.75p 9.00p 8.50p 8.75p 44177
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