Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Hydrogen Utopia International PLC (HUI.L)

1.1500
-0.1000
(-8.00%)
At close: April 30 at 3:09:32 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.15001.30001.00001.15001.1500375,344
Apr 29, 20251.25001.37001.11001.25001.250094,713
Apr 28, 20251.25001.37001.12501.25001.2500394,080
Apr 25, 20251.25001.30001.10001.25001.2500972,577
Apr 24, 20251.25001.40001.10001.27001.2700686,037
Apr 23, 20251.25001.38001.27001.25001.250010,750
Apr 22, 20251.25001.34701.12001.25001.2500294,372
Apr 17, 20251.30001.38001.10001.25001.250050,731
Apr 16, 20251.35001.37501.20001.30001.3000110,250
Apr 15, 20251.35001.31301.31301.35001.350062,011
Apr 14, 20251.35001.39001.38001.35001.350089,268
Apr 11, 20251.35001.40001.30001.35001.3500208,200
Apr 10, 20251.05001.40001.08001.35001.35001,487,707
Apr 9, 20251.15001.20001.09001.05001.0500411,992
Apr 8, 20251.40001.50001.20001.25001.25001,183,730
Apr 7, 20251.80001.84401.30001.53001.5300493,202
Apr 4, 20251.95002.00001.75001.87501.875088,405
Apr 3, 20251.95001.80001.80001.95001.950050,000
Apr 2, 20252.00001.90001.86001.95001.950034,754
Apr 1, 20252.10002.10001.95002.00002.0000112,847
Mar 31, 20252.12502.12502.12502.12502.1250-
Mar 28, 20252.12502.12502.12502.12502.1250-
Mar 27, 20252.12502.08002.08002.12502.12501,196
Mar 26, 20252.12502.20002.00002.12502.125085,294
Mar 25, 20252.12502.08802.08802.12502.12502,859
Mar 24, 20252.12502.08802.08802.12502.12502,382
Mar 21, 20252.12502.09002.08802.12502.125010,428
Mar 20, 20252.12502.12502.12502.12502.1250702
Mar 19, 20252.12502.00002.00002.12502.125046,750
Mar 18, 20252.12502.12502.12502.12502.12501,462
Mar 17, 20252.12502.12501.90002.12502.1250125,165
Mar 14, 20252.12502.25001.90002.12502.1250100,431
Mar 13, 20252.12502.25002.15002.12502.12508,277
Mar 12, 20252.12502.25002.00002.12502.1250144,769
Mar 11, 20252.12502.23802.00002.12502.1250238,326
Mar 10, 20252.12502.25002.00002.12502.12501,665
Mar 7, 20252.12502.24002.06002.12502.1250172,698
Mar 6, 20252.25002.39002.10002.12502.125040,410
Mar 5, 20252.25002.50002.00002.25002.2500214,415
Mar 4, 20252.25002.39002.17002.25002.25005,140
Mar 3, 20252.25002.50002.00002.40002.4000161,717
Feb 28, 20252.25002.50002.00002.25002.250055,223
Feb 27, 20252.25002.50002.15002.25002.2500121,215
Feb 26, 20252.25002.39002.16702.25002.250033,795
Feb 25, 20252.25002.50002.02502.25002.250014,386
Feb 24, 20252.25002.50002.00002.25002.250081,336
Feb 21, 20252.25002.50002.00002.25002.2500410,734
Feb 20, 20252.25002.50002.20002.25002.250046,974
Feb 19, 20252.37502.50002.26102.25002.2500102,123
Feb 18, 20252.37502.50002.10802.37502.3750206,532
Feb 17, 20252.37502.50002.25002.37502.375010,234
Feb 14, 20252.37502.35002.27402.37502.3750113,062
Feb 13, 20252.37502.37502.37502.37502.3750-
Feb 12, 20252.37502.35002.27402.37502.375036,068
Feb 11, 20252.37502.50002.37002.37502.375050,667
Feb 10, 20252.48802.48802.26302.37502.37501,866
Feb 7, 20252.37502.50002.25002.37502.375087,570
Feb 6, 20252.37502.50002.48002.37502.375026,005
Feb 5, 20252.37502.50002.25002.37502.375031,625
Feb 4, 20252.37502.50002.25002.37502.375014,506
Feb 3, 20252.37502.44002.32502.37502.375083,358
Jan 31, 20252.37502.50002.25002.37502.3750111,102
Jan 30, 20252.37502.48802.25002.25002.2500169,316
Jan 29, 20252.37502.50002.26302.37502.375049,209
Jan 28, 20252.52502.66002.25002.37502.3750215,272
Jan 27, 20252.50002.54502.54302.50002.500042,015
Jan 24, 20252.40002.75002.22502.50002.5000209,997
Jan 23, 20252.62502.50602.50002.40002.400045,387
Jan 22, 20252.62502.75002.50002.60002.600046,579
Jan 21, 20252.62502.75002.50002.62502.62507,139
Jan 20, 20252.62502.63302.60002.62502.625026,850
Jan 17, 20252.62502.64002.63302.62502.625041,996
Jan 16, 20252.62502.75002.50002.62502.62505,658
Jan 15, 20252.82502.89302.50002.62502.6250339,484
Jan 14, 20252.82502.89302.89302.82502.8250239
Jan 13, 20252.82502.89302.75002.82502.8250158,737
Jan 10, 20252.82502.89302.75002.82502.825021,298
Jan 9, 20252.82502.90002.75002.82502.825050,667
Jan 8, 20252.82502.89302.88002.82502.82501,666
Jan 7, 20252.82502.90002.75002.82502.825051,844
Jan 6, 20252.82502.90002.75002.82502.825013,486
Jan 3, 20252.87503.00002.75002.82502.825064,206
Jan 2, 20252.87502.90002.75002.87502.8750126,632
Dec 31, 20242.87503.06002.76302.87502.8750151,193
Dec 30, 20242.75003.00002.60002.87502.8750628,305
Dec 27, 20242.50002.80002.50002.65002.6500651,625
Dec 24, 20242.50002.70002.30002.50002.5000109,008
Dec 23, 20242.37502.70002.30002.50002.500050,869
Dec 20, 20242.65002.70002.37002.37502.3750488,075
Dec 19, 20242.65002.70002.50002.65002.650058,623
Dec 18, 20242.65002.80002.71002.65002.650086,016
Dec 17, 20242.60002.75002.68902.65002.650025,004
Dec 16, 20242.85002.99002.65202.60002.6000223,737
Dec 13, 20242.87503.20002.85002.85002.8500562,267
Dec 12, 20242.87502.99002.81102.87502.8750305,835
Dec 11, 20243.02503.25002.75002.87502.8750159,956
Dec 10, 20243.50003.75002.70002.90002.90001,151,442
Dec 9, 20243.57503.57503.57503.57503.5750-
Dec 6, 20243.57503.90003.25003.57503.5750197,574
Dec 5, 20243.57503.90003.25003.57503.57502,165
Dec 4, 20243.57503.86803.25003.57503.575047,551
Dec 3, 20243.57503.90003.25003.57503.575037,556
Dec 2, 20243.57503.90003.25003.57503.575010,843
Nov 29, 20243.57503.86803.70003.57503.57505,699
Nov 28, 20243.57503.86803.28303.57503.575021,372
Nov 27, 20243.70003.86803.86803.57503.57503
Nov 26, 20243.70003.70003.70003.70003.7000-
Nov 25, 20243.85003.90003.50003.70003.700038,700
Nov 22, 20243.85004.00003.70003.85003.850011,738
Nov 21, 20243.85004.00003.70003.85003.850016,057
Nov 20, 20243.85004.08003.70003.85003.850035,935
Nov 19, 20243.85004.00003.70003.85003.85004,518
Nov 18, 20243.85003.85003.85003.85003.8500-
Nov 15, 20243.85003.85003.71003.85003.850034,969
Nov 14, 20243.85003.85003.72503.85003.85009,941
Nov 13, 20243.85003.85003.85003.85003.8500-
Nov 12, 20243.85003.90003.70003.85003.8500168,015
Nov 11, 20243.85003.90003.71503.85003.85006,797
Nov 8, 20243.85003.90003.71003.85003.850048,118
Nov 7, 20243.75003.90003.70003.85003.850071,725
Nov 6, 20243.75004.00003.50003.75003.75009,666
Nov 5, 20243.75003.90003.70003.75003.750050,630
Nov 4, 20243.75003.90003.70003.75003.750022,062
Nov 1, 20243.75003.90003.82003.75003.750014,212
Oct 31, 20243.75004.00003.50003.75003.750084,677
Oct 30, 20243.75004.00003.25003.75003.7500102,214
Oct 29, 20243.75003.90003.52003.75003.75002,247
Oct 28, 20243.75004.00003.50003.75003.750025,199
Oct 25, 20243.75003.90003.50003.75003.7500374,370
Oct 24, 20243.75003.90003.72503.75003.75005,277
Oct 23, 20243.75003.90003.72503.75003.750018,190
Oct 22, 20243.75003.74403.52503.75003.750025,921
Oct 21, 20243.75004.00003.50003.75003.75008,826
Oct 18, 20243.75003.90003.52503.75003.750056,858
Oct 17, 20243.75004.00004.00003.75003.7500199
Oct 16, 20244.00004.00003.50003.75003.750027,239
Oct 15, 20243.75004.00003.50003.80003.800034,575
Oct 14, 20243.75003.99003.51003.75003.750028,836
Oct 11, 20243.75004.00003.50003.75003.75002,659
Oct 10, 20243.75003.75003.75003.75003.7500-
Oct 9, 20243.75004.00003.50003.75003.750010,504
Oct 8, 20243.75004.00003.62003.75003.750026,479
Oct 7, 20243.87504.10003.58003.75003.7500424,880
Oct 4, 20243.87504.00003.75003.87503.875013,590
Oct 3, 20243.87504.00003.75003.87503.875012,266
Oct 2, 20243.87504.00003.89903.87503.87505,124
Oct 1, 20244.37504.47503.75003.87503.8750225,346
Sep 30, 20244.37504.50004.25004.37504.375072,961
Sep 27, 20244.37504.47504.26304.37504.375037,750
Sep 26, 20244.37504.50004.25004.37504.375058,593
Sep 25, 20244.37504.42504.30004.37504.375013,615
Sep 24, 20244.37504.50004.25004.37504.375014,753
Sep 23, 20244.37504.47504.47504.37504.375058
Sep 20, 20244.37504.50004.25004.37504.375051,546
Sep 19, 20244.37504.40004.39504.37504.375020,625
Sep 18, 20244.37504.26304.26304.37504.37501,373
Sep 17, 20244.25004.50004.02504.37504.375012,525
Sep 16, 20244.25004.75004.15004.25004.2500943,036
Sep 13, 20244.25004.50004.02504.25004.2500120,801
Sep 12, 20244.25004.50004.00004.25004.250073,699
Sep 11, 20244.25004.50004.00004.25004.25003,940
Sep 10, 20244.25004.45004.20004.25004.250022,544
Sep 9, 20244.62504.75004.00004.25004.2500188,243
Sep 6, 20244.62504.75004.75004.62504.6250550
Sep 5, 20244.62504.75004.50004.62504.625022,138
Sep 4, 20244.62504.75004.60004.62504.6250763
Sep 3, 20244.75005.00004.50004.62504.6250302,404
Sep 2, 20244.75005.00004.66404.75004.7500106,035
Aug 30, 20244.75005.00004.98004.75004.750030,441
Aug 29, 20244.75005.00004.94504.75004.750052,017
Aug 28, 20244.75005.00004.88004.75004.7500502,580
Aug 27, 20245.25005.50004.50004.75004.7500662,620
Aug 23, 20245.25005.50004.50004.75004.7500157,668
Aug 22, 20245.75006.00005.00005.25005.2500203,575
Aug 21, 20245.75006.00005.59005.75005.750096,930
Aug 20, 20246.25006.50005.50006.00006.0000200,741
Aug 19, 20246.25006.50006.00006.25006.250019,462
Aug 16, 20246.25006.50006.38906.25006.250014,673
Aug 15, 20246.25006.50006.00006.25006.250078,041
Aug 14, 20246.25006.50006.00006.25006.2500522
Aug 13, 20246.25006.33506.33506.25006.250015,824
Aug 12, 20246.25006.33506.30006.25006.250019,006
Aug 9, 20246.25006.33506.29906.25006.250014,425
Aug 8, 20246.50006.67006.00006.25006.2500104,300
Aug 7, 20246.25006.33506.00006.50006.500042,045
Aug 6, 20246.50006.50006.00006.25006.250055,027
Aug 5, 20246.75007.00006.00006.50006.5000250,313
Aug 2, 20246.75007.00006.50006.75006.750063,102
Aug 1, 20247.00007.50006.80006.75006.75002,282
Jul 31, 20247.00007.50006.50007.00007.00004,809
Jul 30, 20247.00007.50006.50007.00007.00003,307
Jul 29, 20247.00007.50006.50007.00007.000011,047
Jul 26, 20247.00007.50006.50007.00007.000026,370
Jul 25, 20247.00007.50007.20007.00007.0000334
Jul 24, 20247.00007.50006.61107.00007.000030,058
Jul 23, 20247.00007.50006.50007.00007.0000399,617
Jul 22, 20247.00007.50006.58807.00007.000010,712
Jul 19, 20247.00007.50006.50007.00007.00004,150
Jul 18, 20247.00007.50006.50007.00007.000081,044
Jul 17, 20247.00007.50006.38006.38006.380010,419
Jul 16, 20247.00008.00006.50007.00007.0000817,429
Jul 15, 20246.75007.45006.50007.00007.0000201,687
Jul 12, 20246.50007.00006.00006.75006.750073,651
Jul 11, 20246.50007.00006.00006.50006.5000168,935
Jul 10, 20246.00006.60005.50006.60006.60008,417
Jul 9, 20246.00006.50005.50006.00006.000082,884
Jul 8, 20246.50007.00005.50006.00006.000089,967
Jul 5, 20246.50007.00006.00006.50006.50001,681
Jul 4, 20246.50007.00005.50006.50006.50002,080
Jul 3, 20246.50007.00006.00006.50006.50002,283
Jul 2, 20246.50007.00006.13006.50006.50002,358
Jul 1, 20246.25007.00005.88006.50006.500022,071
Jun 28, 20246.25006.50006.10006.25006.250020,875
Jun 27, 20246.50007.00005.98006.25006.25003,628
Jun 26, 20246.50007.00006.00006.50006.50005,609
Jun 25, 20246.75007.25006.10006.50006.50004,499
Jun 24, 20246.50007.50006.50007.00007.000088,241
Jun 21, 20246.75007.00006.02506.50006.50009,774
Jun 20, 20246.15006.50005.80006.75006.750079,645
Jun 19, 20246.15006.50005.90006.15006.150033,533
Jun 18, 20246.15006.50005.80006.15006.150035,152
Jun 17, 20246.15006.50006.22506.50006.5000133,943
Jun 14, 20246.15006.50005.80006.15006.1500824
Jun 13, 20246.15006.50005.80006.15006.150074,134
Jun 12, 20246.25006.50005.80006.15006.150039,610
Jun 11, 20246.25006.50006.00006.25006.250019,956
Jun 10, 20246.75006.87006.00006.25006.25002,789
Jun 7, 20246.75006.87006.87006.75006.7500108
Jun 6, 20246.75007.00006.50006.75006.75005,164
Jun 5, 20246.75006.87006.87006.75006.75005,837
Jun 4, 20247.00007.50006.50006.75006.750045,388
Jun 3, 20247.00007.28006.60007.00007.0000134,383
May 31, 20247.00007.28007.25007.00007.000034,808
May 30, 20247.00007.50006.50007.00007.000052,501
May 29, 20248.00008.50005.56007.00007.0000523,925
May 28, 20248.00008.50007.40008.00008.000079,288
May 24, 20248.00008.50007.50008.00008.000014,876
May 23, 20248.00008.50007.50008.00008.000061,008
May 22, 20248.00008.50007.50008.00008.0000232,125
May 21, 20248.00008.50007.50008.00008.000034,848
May 20, 20248.00008.50007.50008.00008.000052,932
May 17, 20248.00008.50007.50008.00008.000095,444
May 16, 20248.00008.30007.50008.00008.00003,883
May 15, 20248.00008.30007.81008.00008.000021,204
May 14, 20248.35008.70007.50008.00008.0000127,668
May 13, 20248.25008.68008.00008.60008.6000138,879
May 10, 20248.25008.50008.00008.25008.250026,896
May 9, 20247.75008.50007.50008.25008.2500155,560
May 8, 20248.00008.16007.50007.75007.7500160,856
May 7, 20248.25008.74007.50008.68008.6800231,600
May 3, 20248.00008.24007.50008.00008.000031,941
May 2, 20248.00008.50007.85008.00008.000071,445
May 1, 20248.50009.00007.70008.00008.0000199,138
Apr 30, 20248.50009.00008.00008.50008.500034,791