Shares Magazine
1.02p+0.00 (+0.00%)15 Nov 2024, 08:03
Hamak Gold Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 50,000 |
| Nov 14, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 50,000 |
| Nov 13, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 100,000 |
| Nov 12, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 95 |
| Nov 7, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 1,420,048 |
| Nov 6, 2024 | 1.02p | 1.05p | 1.05p | 1.02p | 93 |
| Nov 5, 2024 | 1.02p | 1.05p | 1.00p | 1.02p | 432 |
| Nov 4, 2024 | 1.02p | 0.99p | 0.99p | 1.02p | 1,000 |
| Oct 31, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 3,997,004 |
| Oct 29, 2024 | 1.02p | 1.05p | 1.00p | 1.02p | 256 |
| Oct 23, 2024 | 1.02p | 1.01p | 1.00p | 1.02p | 1,130,121 |
| Oct 16, 2024 | 1.10p | 1.10p | 1.00p | 1.05p | 792 |
| Oct 15, 2024 | 1.05p | 1.00p | 1.00p | 1.05p | 76 |
| Oct 11, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 1,948 |
| Oct 8, 2024 | 1.05p | 1.00p | 1.00p | 1.05p | 90 |
| Oct 7, 2024 | 1.05p | 1.00p | 1.00p | 1.05p | 49,501 |
| Sep 25, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 31,690 |
| Sep 24, 2024 | 1.05p | 1.10p | 1.10p | 1.05p | 148 |
| Sep 20, 2024 | 1.05p | 1.10p | 1.10p | 1.05p | 90 |
| Sep 18, 2024 | 1.07p | 1.05p | 1.05p | 1.05p | 110,000 |
| Sep 10, 2024 | 1.07p | 1.10p | 1.10p | 1.07p | 200,000 |
| Sep 4, 2024 | 1.07p | 1.06p | 1.06p | 1.07p | 473 |
| Sep 2, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 49,999 |
| Aug 27, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 257 |
| Aug 21, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 4,404 |
| Aug 19, 2024 | 1.07p | 1.09p | 1.05p | 1.07p | 168,951 |
| Aug 12, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 725 |
| Aug 6, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 5,000 |
| Aug 5, 2024 | 1.07p | 1.10p | 1.05p | 1.07p | 258 |
| Aug 1, 2024 | 1.07p | 1.06p | 1.05p | 1.07p | 25,624 |
| Jul 26, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 1,600 |
| Jul 22, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 10,000 |
| Jul 19, 2024 | 1.15p | 1.25p | 1.05p | 1.07p | 257 |
| Jul 17, 2024 | 1.07p | 1.10p | 1.05p | 1.07p | 483,947 |
| Jul 16, 2024 | 1.07p | 1.12p | 1.10p | 1.07p | 11,937 |
| Jul 15, 2024 | 1.07p | 1.08p | 0.95p | 1.07p | 65,640 |
| Jul 11, 2024 | 1.07p | 1.10p | 1.10p | 1.07p | 93 |
| Jul 9, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 5,384 |
| Jul 8, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 280 |
| Jul 2, 2024 | 1.07p | 1.10p | 1.10p | 1.07p | 259 |
| Jun 27, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 204 |
| Jun 24, 2024 | 1.07p | 1.10p | 1.04p | 1.07p | 1,630,000 |
| Jun 19, 2024 | 1.07p | 1.10p | 1.05p | 1.07p | 1,087 |
| Jun 18, 2024 | 1.07p | 1.04p | 1.00p | 1.07p | 55,000 |
| Jun 12, 2024 | 1.07p | 1.10p | 1.10p | 1.07p | 100 |
| Jun 10, 2024 | 1.07p | 1.10p | 0.96p | 1.07p | 200,247 |
| Jun 7, 2024 | 1.07p | 1.05p | 1.05p | 1.07p | 187 |
| Jun 6, 2024 | 1.07p | 1.08p | 1.05p | 1.07p | 447,327 |
| Jun 5, 2024 | 1.20p | 1.10p | 1.05p | 1.10p | 401,293 |
| Jun 4, 2024 | 1.20p | 1.25p | 1.15p | 1.20p | 8,131 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Halma PLC | 2,668.48 | 6.65 |
| Ninety One PLC | 162.70 | 4.56 |
| Ithaca Energy PLC | 109.00 | 9.22 |
| Grainger PLC | 232.50 | 4.73 |
| Wood Group (John) PLC | 51.54 | -0.03 |
| Ip Group PLC | 42.05 | 6.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 94.64 | -16.21 |
| Cmc Markets PLC | 288.50 | -14.77 |
| Petershill Partners PLC | 238.50 | -6.29 |
| Paypoint PLC | 785.00 | -5.99 |
| Urban Logistics Reit PLC | 105.00 | -4.37 |
| Auction Technology Group PLC | 428.50 | -3.71 |