1. Share Prices

  2. Huddled Group PLC (HUD)

2.88p-0.22 (-7.10%)16 May 2024, 16:35
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
May 16, 20243.10p3.20p2.88p2.88p680,115
May 15, 20243.10p3.00p3.00p3.10p610,000
May 14, 20243.10p3.10p3.00p3.00p415,781
May 13, 20243.60p3.80p2.90p3.00p4,230,950
May 10, 20243.45p3.55p3.38p3.50p353,509
May 9, 20243.25p3.60p3.10p3.45p3,010,635
May 8, 20243.25p3.37p3.10p3.25p298,220
May 7, 20243.25p3.38p3.17p3.25p1,173,330
May 3, 20243.25p3.44p3.13p3.25p453,045
May 2, 20243.35p3.23p3.23p3.35p371,672
May 1, 20243.35p3.50p3.30p3.35p244,149
Apr 29, 20243.35p3.50p3.20p3.35p190,121
Apr 26, 20243.35p3.29p3.29p3.35p92,459
Apr 25, 20243.35p3.50p3.20p3.35p9,148
Apr 24, 20243.45p3.60p3.20p3.35p270,264
Apr 23, 20243.35p3.60p3.30p3.40p874,269
Apr 22, 20243.10p3.40p3.15p3.35p1,004,850
Apr 19, 20242.90p3.20p2.71p3.10p1,427,073
Apr 18, 20242.85p3.00p2.70p2.85p14,512
Apr 17, 20242.85p3.00p2.71p2.85p53,190
Apr 16, 20242.70p3.00p2.71p2.85p766,387
Apr 15, 20242.75p2.89p2.60p2.75p1,188,223
Apr 12, 20242.65p2.90p2.50p2.80p1,078,529
Apr 11, 20242.50p2.70p2.40p2.60p407,296
Apr 10, 20242.45p2.60p2.40p2.60p928,482
Apr 9, 20242.35p2.50p2.30p2.45p877,454
Apr 8, 20242.35p2.40p2.31p2.35p269,996
Apr 5, 20242.35p2.40p2.31p2.35p136,493
Apr 4, 20242.35p2.31p2.31p2.35p228,235
Apr 3, 20242.35p2.37p2.30p2.35p456,439
Apr 2, 20242.35p2.40p2.30p2.35p331,034
Mar 28, 20242.35p2.39p2.30p2.35p23,185
Mar 27, 20242.45p2.42p2.30p2.35p65,164
Mar 26, 20242.50p2.42p2.32p2.40p155,258
Mar 25, 20242.50p2.60p2.40p2.50p51,973
Mar 22, 20242.50p2.60p2.40p2.50p20,639
Mar 21, 20242.50p2.60p2.40p2.50p15,153
Mar 20, 20242.50p2.60p2.41p2.50p76,576
Mar 19, 20242.50p2.60p2.40p2.50p1,643
Mar 18, 20242.50p2.60p2.40p2.50p63,959
Mar 15, 20242.50p2.60p2.40p2.50p270,289
Mar 14, 20242.50p2.59p2.40p2.50p111,382
Mar 13, 20242.50p2.59p2.52p2.50p8,736
Mar 12, 20242.50p2.60p2.26p2.50p890,824
Mar 11, 20242.55p2.60p2.40p2.50p141,666
Mar 8, 20242.65p2.60p2.50p2.55p102,741
Mar 7, 20242.65p2.60p2.60p2.65p18,982
Mar 6, 20242.65p2.65p2.60p2.65p36,817
Mar 5, 20242.67p2.67p2.65p2.65p40,535
Mar 4, 20242.63p2.70p2.56p2.67p622,343
12345
Showing 1 to 50 of 249

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.