Shares Magazine
1.25p-0.03 (-1.96%)14 May 2024, 09:31
Hamak Gold Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 22, 2023 | 9.25p | 10.00p | 8.50p | 9.25p | 3,010 |
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 |
|---|---|---|
| Currys PLC | 71.30 | 9.10 |
| Ao World PLC | 109.20 | 5.20 |
| Vodafone Group PLC | 72.42 | 3.49 |
| Trustpilot Group PLC | 216.20 | 3.45 |
| Burberry Group PLC | 1,201.50 | 3.13 |
| Inchcape PLC | 802.00 | 2.49 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 829.00 | -3.83 |
| Cmc Markets PLC | 262.82 | -3.38 |
| Dcc PLC | 5,742.00 | -2.76 |
| Marshalls PLC | 306.50 | -2.70 |
| Anglo American PLC | 2,641.50 | -2.42 |
| Flutter Entertainment PLC | 15,860.00 | -2.04 |