1. Share Prices

  2. Hamak Strategy Limited (HAMA)

1.20p-0.03 (-2.04%)09 Dec 2025, 14:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hamak Strategy Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20251.27p1.30p1.20p1.23p3,370,269
Dec 5, 20251.30p1.34p1.20p1.27p3,085,848
Dec 4, 20251.05p1.70p1.04p1.35p22,900,290
Dec 3, 20251.10p1.23p1.00p1.05p6,611,797
Dec 2, 20250.97p1.04p0.90p1.04p3,124,546
Dec 1, 20251.00p1.03p0.95p0.97p2,739,980
Nov 28, 20251.00p1.05p0.96p1.00p3,826,068
Nov 27, 20251.00p1.05p0.95p1.00p2,547,585
Nov 26, 20251.02p1.05p0.90p1.00p9,581,128
Nov 25, 20251.02p1.05p0.97p1.05p7,348,101
Nov 24, 20251.07p1.10p1.00p1.02p9,673,554
Nov 21, 20251.15p1.15p1.00p1.07p9,772,126
Nov 20, 20251.20p1.25p1.01p1.15p10,160,884
Nov 19, 20251.20p1.25p1.15p1.20p731,321
Nov 18, 20251.25p1.30p1.10p1.20p2,430,301
Nov 17, 20251.27p1.29p1.24p1.25p1,848,369
Nov 14, 20251.38p1.40p1.20p1.27p3,133,415
Nov 13, 20251.40p1.45p1.35p1.38p661,417
Nov 12, 20251.40p1.45p1.35p1.36p3,035,248
Nov 11, 20251.45p1.50p1.38p1.50p2,707,401
Nov 10, 20251.35p1.60p1.40p1.45p3,856,901
Nov 7, 20251.27p1.40p1.20p1.35p2,925,594
Nov 6, 20251.25p1.40p1.20p1.27p5,934,355
Nov 5, 20251.25p1.32p1.20p1.25p3,460,788
Nov 4, 20251.35p1.40p1.24p1.30p7,022,344
Nov 3, 20251.50p1.50p1.30p1.35p7,302,966
Oct 31, 20251.25p1.79p1.20p1.52p26,342,604
Oct 30, 20251.30p1.34p1.20p1.25p5,629,706
Oct 29, 20251.32p1.35p1.25p1.30p9,751,651
Oct 28, 20251.38p1.45p1.30p1.32p4,104,486
Oct 27, 20251.55p1.56p1.30p1.40p9,149,475
Oct 24, 20251.60p1.60p1.40p1.55p10,400,591
Oct 23, 20251.85p1.90p1.60p1.60p4,866,652
Oct 22, 20252.00p2.10p1.70p1.85p7,038,737
Oct 21, 20251.80p2.00p1.60p1.90p10,055,728
Oct 20, 20251.90p1.91p1.60p1.80p5,079,733
Oct 17, 20251.60p2.10p1.50p1.90p19,047,894
Oct 16, 20251.65p1.80p1.50p1.63p8,156,982
Oct 15, 20252.00p2.20p1.45p1.71p56,533,362
Oct 14, 20252.20p2.20p2.00p2.05p4,639,511
Oct 13, 20252.50p2.60p2.10p2.20p8,627,425
Oct 10, 20252.25p2.80p1.91p2.50p21,221,710
Oct 9, 20252.35p2.40p2.15p2.30p8,021,231
Oct 8, 20252.80p2.97p2.10p2.35p19,787,382
Oct 7, 20252.80p2.87p2.33p2.60p7,418,907
Oct 6, 20252.90p3.00p2.50p2.80p4,525,094
Oct 3, 20252.90p0.00p0.00p2.90p0
Oct 2, 20253.30p3.30p2.80p2.90p4,228,555
Oct 1, 20252.60p3.30p2.56p3.26p8,795,550
Sep 30, 20252.65p2.70p2.40p2.60p9,441,268
12345
Showing 1 to 50 of 205

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55