1. Share Prices

  2. Huddled Group PLC (HUD)

2.85p-0.15 (-5.00%)26 Jul 2024, 18:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Huddled Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 20243.00p3.00p2.80p2.85p4,751,684
Jul 25, 20243.00p3.08p3.08p3.00p162
Jul 24, 20243.00p3.10p2.90p3.00p80,648
Jul 23, 20243.00p3.10p3.08p3.00p114,725
Jul 22, 20243.05p3.02p3.02p3.00p153,491
Jul 19, 20243.00p3.09p2.88p3.05p1,288,800
Jul 18, 20242.90p3.00p2.90p3.00p842,510
Jul 17, 20242.85p3.00p2.80p2.90p258,210
Jul 16, 20242.85p2.92p2.85p2.85p125,006
Jul 15, 20242.90p3.00p2.83p2.85p206,490
Jul 12, 20242.90p2.93p2.87p2.90p200,000
Jul 11, 20242.90p2.93p2.85p2.90p130,716
Jul 10, 20242.90p2.99p2.80p2.90p158,206
Jul 9, 20242.85p3.00p2.70p2.90p437,479
Jul 8, 20242.85p2.90p2.70p2.85p369,539
Jul 5, 20242.90p3.00p2.70p2.85p397,618
Jul 4, 20242.90p2.70p2.70p2.90p10,500
Jul 3, 20242.95p3.10p2.70p2.90p203,127
Jul 2, 20243.10p3.00p2.91p2.95p796,772
Jul 1, 20243.10p3.14p3.00p3.10p1,618
Jun 28, 20243.15p3.20p3.00p3.10p96,297
Jun 27, 20243.20p3.02p3.02p3.15p135,000
Jun 26, 20243.20p3.28p3.11p3.20p131,446
Jun 25, 20243.10p3.40p3.11p3.20p1,394,989
Jun 24, 20243.10p3.00p3.00p3.10p4
Jun 21, 20243.10p3.03p3.03p3.10p10,000
Jun 20, 20243.10p3.13p3.13p3.10p15,617
Jun 19, 20243.10p3.02p3.00p3.10p71,671
Jun 18, 20243.05p3.20p2.90p3.10p76,724
Jun 17, 20243.05p3.14p3.14p3.05p1,593
Jun 14, 20243.05p3.13p3.05p3.05p173,600
Jun 13, 20243.00p3.00p2.97p3.00p500,000
Jun 12, 20243.00p3.06p2.97p3.00p303,774
Jun 11, 20243.00p2.97p2.90p3.00p3,118
Jun 10, 20243.00p3.09p2.90p3.00p455,822
Jun 7, 20243.00p2.94p2.90p3.00p105,511
Jun 6, 20243.00p3.00p2.94p3.00p211,896
Jun 5, 20243.00p3.00p2.95p3.00p1,009,103
Jun 4, 20243.00p3.10p2.97p3.00p3,371
Jun 3, 20243.00p3.00p2.90p3.00p268,715
May 31, 20242.85p3.10p2.89p3.00p515,633
May 30, 20242.85p2.84p2.80p2.85p4,732,647
May 29, 20242.90p2.90p2.75p2.85p428,365
May 28, 20242.90p3.00p2.80p2.90p1,127,347
May 24, 20242.90p3.00p2.80p2.90p2,016,857
May 23, 20242.95p3.03p2.80p2.90p366,955
May 22, 20242.95p3.10p2.80p2.95p353,429
May 21, 20242.95p3.10p3.07p2.95p164,332
May 20, 20243.00p3.10p2.80p2.95p551,055
May 17, 20243.00p2.92p2.90p3.00p1,149,069
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.