2.75p+0.00 (+0.00%)26 Feb 2024, 08:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Huddled Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20242.75p2.75p2.70p2.75p536
Feb 23, 20242.75p2.75p2.70p2.75p150,321
Feb 22, 20242.75p2.80p2.71p2.75p6,771
Feb 21, 20242.85p2.90p2.70p2.70p398,286
Feb 20, 20242.85p2.86p2.80p2.85p14,374
Feb 19, 20242.90p3.00p2.80p2.85p101,608
Feb 16, 20242.90p2.95p2.80p2.90p18,941
Feb 15, 20242.90p2.80p2.80p2.80p82,870
Feb 14, 20242.90p3.00p2.80p2.90p66,768
Feb 13, 20242.95p3.00p2.80p2.80p308,001
Feb 12, 20242.95p3.00p2.90p2.95p20,193
Feb 9, 20243.05p3.00p2.90p2.95p239,627
Feb 8, 20243.05p3.10p3.00p3.05p92,543
Feb 7, 20243.10p3.19p3.00p3.05p359,199
Feb 6, 20243.10p3.07p3.02p3.10p86,961
Feb 5, 20243.10p3.19p3.00p3.10p11,388
Feb 2, 20243.10p3.10p3.10p3.10p40,000
Feb 1, 20243.10p3.04p3.02p3.10p92,953
Jan 31, 20243.10p3.17p3.00p3.10p333,675
Jan 30, 20243.10p3.19p3.00p3.10p4,518
Jan 29, 20243.10p3.20p3.03p3.10p27,906
Jan 26, 20243.10p3.19p3.17p3.10p101,349
Jan 25, 20243.10p3.20p3.02p3.10p154,539
Jan 24, 20243.10p3.20p3.00p3.10p665
Jan 23, 20243.10p3.20p3.03p3.10p7,774
Jan 22, 20243.10p3.20p3.00p3.10p661,489
Jan 19, 20243.10p3.19p3.00p3.10p1,555
Jan 18, 20243.10p3.10p3.03p3.10p34,431
Jan 17, 20243.30p3.21p3.03p3.10p174,653
Jan 16, 20243.30p3.40p3.15p3.30p316,801
Jan 15, 20243.35p3.21p3.20p3.30p240,292
Jan 12, 20243.35p3.35p3.31p3.35p363,364
Jan 11, 20243.35p3.36p3.33p3.35p448,695
Jan 10, 20243.35p3.40p3.33p3.35p140,290
Jan 9, 20243.35p3.35p3.30p3.35p1,050,195
Jan 8, 20244.15p4.50p3.31p3.35p4,002,435
Jan 5, 20243.70p4.10p3.60p3.95p1,002,429
Jan 4, 20243.45p3.98p3.33p3.74p2,931,770
Jan 3, 20242.90p3.59p2.80p3.45p2,550,348
Jan 2, 20242.90p2.93p2.80p2.90p70,189
Dec 29, 20233.05p3.16p2.80p2.90p564,155
Dec 28, 20233.05p3.18p2.90p3.05p587
Dec 27, 20233.05p3.18p2.97p3.05p202,590
Dec 22, 20232.90p3.10p2.90p3.05p372,124
Dec 21, 20232.85p2.90p2.80p2.90p664,774
Dec 20, 20233.05p3.30p2.80p2.85p424,341
Dec 19, 20233.05p2.92p2.92p3.05p158,698
Dec 18, 20233.10p3.30p2.80p3.05p321,729
Dec 15, 20233.10p3.30p2.94p3.10p139,079
Dec 14, 20233.10p3.25p2.94p3.10p366,691
Showing 1 to 50 of 248