1.33p+0.06 (+4.31%)15 May 2024, 16:35
Hamak Gold Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 25,000 |
May 13, 2024 | 1.27p | 1.24p | 1.24p | 1.27p | 100 |
May 10, 2024 | 1.27p | 1.24p | 1.24p | 1.27p | 181 |
May 9, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 720 |
May 3, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 3,520 |
May 2, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 4,160 |
May 1, 2024 | 1.27p | 1.30p | 1.25p | 1.27p | 812,147 |
Apr 30, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 2,487 |
Apr 29, 2024 | 1.27p | 1.33p | 1.25p | 1.27p | 36,425 |
Apr 26, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 9,210 |
Apr 25, 2024 | 1.40p | 1.35p | 1.25p | 1.27p | 135,119 |
Apr 24, 2024 | 4.50p | 1.55p | 1.25p | 1.50p | 404,742 |
Apr 17, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 60 |
Apr 16, 2024 | 4.50p | 4.42p | 4.42p | 4.50p | 1,000 |
Apr 8, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 11,763 |
Mar 28, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 1,170 |
Mar 26, 2024 | 5.00p | 5.00p | 4.50p | 4.75p | 1,191 |
Mar 15, 2024 | 5.25p | 5.50p | 5.00p | 5.00p | 59,304 |
Mar 13, 2024 | 5.38p | 5.40p | 5.15p | 5.15p | 4,237 |
Mar 12, 2024 | 6.50p | 6.10p | 5.50p | 6.10p | 21,000 |
Mar 11, 2024 | 6.50p | 6.00p | 6.00p | 6.50p | 18,000 |
Mar 8, 2024 | 6.50p | 6.65p | 6.65p | 6.50p | 60 |
Mar 5, 2024 | 7.25p | 7.00p | 6.50p | 6.50p | 135,728 |
Mar 4, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 16,870 |
Feb 14, 2024 | 7.25p | 7.40p | 7.40p | 7.25p | 1,199 |
Feb 7, 2024 | 7.25p | 7.95p | 7.95p | 7.25p | 40 |
Feb 6, 2024 | 7.25p | 7.50p | 7.50p | 7.25p | 1,040 |
Jan 30, 2024 | 7.25p | 7.01p | 7.01p | 7.25p | 1,029 |
Jan 29, 2024 | 7.25p | 7.95p | 7.00p | 7.25p | 492 |
Jan 23, 2024 | 7.25p | 7.50p | 7.50p | 7.50p | 1,133 |
Dec 22, 2023 | 7.25p | 7.50p | 7.50p | 7.25p | 34 |
Dec 20, 2023 | 7.25p | 6.85p | 6.85p | 7.25p | 189 |
Dec 19, 2023 | 7.25p | 6.85p | 6.85p | 6.85p | 203 |
Nov 29, 2023 | 7.25p | 7.00p | 7.00p | 7.25p | 2,000 |
Nov 28, 2023 | 7.25p | 7.50p | 7.50p | 7.25p | 133 |
Nov 15, 2023 | 7.65p | 6.80p | 6.80p | 7.25p | 33,160 |
Nov 14, 2023 | 7.65p | 7.30p | 7.30p | 7.65p | 7,000 |
Nov 13, 2023 | 7.65p | 7.30p | 7.30p | 7.65p | 4,151 |
Oct 30, 2023 | 8.00p | 7.50p | 7.50p | 7.65p | 10,000 |
Oct 27, 2023 | 8.00p | 7.80p | 7.80p | 8.00p | 77 |
Oct 16, 2023 | 8.25p | 8.00p | 8.00p | 8.00p | 10,000 |
Oct 9, 2023 | 8.75p | 8.50p | 8.50p | 8.25p | 10,000 |
Sep 28, 2023 | 8.75p | 8.50p | 8.50p | 8.75p | 15,000 |
Sep 27, 2023 | 8.75p | 8.50p | 8.50p | 8.75p | 17 |
Sep 4, 2023 | 8.75p | 8.75p | 8.75p | 8.75p | 20,571 |
Aug 18, 2023 | 8.50p | 8.50p | 8.50p | 8.75p | 61 |
Jul 7, 2023 | 9.25p | 10.00p | 10.00p | 9.25p | 100 |
Jul 6, 2023 | 9.25p | 8.75p | 8.75p | 9.25p | 1,029 |
Jul 4, 2023 | 9.25p | 8.51p | 8.50p | 9.25p | 831,410 |
Jul 3, 2023 | 9.25p | 8.51p | 8.50p | 9.25p | 940,613 |
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 |
---|---|---|
Keller Group PLC | 1,376.00 | 21.13 |
Hunting PLC | 443.00 | 18.93 |
International Distributions Services PLC | 314.80 | 15.99 |
Britvic PLC | 1,018.00 | 10.95 |
Experian PLC | 3,752.00 | 8.13 |
Imperial Brands PLC | 1,986.50 | 5.75 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,530.00 | -14.24 |
Bank Of Georgia Group PLC | 4,105.00 | -13.03 |
Wood Group (John) PLC | 185.60 | -7.48 |
Burberry Group PLC | 1,102.00 | -7.28 |
Trainline PLC | 325.60 | -4.91 |
Compass Group PLC | 2,252.00 | -2.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.