Shares Magazine
0.63p+0.00 (+-3.85%)11 Apr 2025, 15:25
Hamak Gold Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 0.63p | 0.65p | 0.62p | 0.63p | 3,529 |
| Apr 10, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 666 |
| Apr 9, 2025 | 0.63p | 0.65p | 0.59p | 0.63p | 62,500 |
| Apr 8, 2025 | 0.63p | 0.65p | 0.59p | 0.63p | 1,820 |
| Apr 7, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 17,142 |
| Apr 3, 2025 | 0.63p | 0.62p | 0.62p | 0.63p | 3,500 |
| Apr 1, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 247,751 |
| Mar 26, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 4,786 |
| Mar 25, 2025 | 0.63p | 0.60p | 0.59p | 0.63p | 28,043 |
| Mar 20, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 1,300 |
| Mar 19, 2025 | 0.63p | 0.65p | 0.59p | 0.63p | 2,592,333 |
| Mar 18, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 115 |
| Mar 17, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 160 |
| Mar 14, 2025 | 0.63p | 0.59p | 0.59p | 0.59p | 6,743 |
| Mar 12, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 9,999 |
| Mar 10, 2025 | 0.57p | 0.65p | 0.60p | 0.63p | 8,739 |
| Mar 4, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 2,827 |
| Feb 28, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 6,341 |
| Feb 26, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 4,769 |
| Feb 25, 2025 | 0.63p | 0.65p | 0.57p | 0.63p | 54,076 |
| Feb 24, 2025 | 0.63p | 0.61p | 0.59p | 0.59p | 3,666 |
| Feb 21, 2025 | 0.63p | 0.59p | 0.59p | 0.63p | 409 |
| Feb 11, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 153 |
| Feb 6, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 166 |
| Feb 5, 2025 | 0.63p | 0.65p | 0.50p | 0.63p | 291,538 |
| Feb 4, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 11,715 |
| Feb 3, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 500,000 |
| Jan 31, 2025 | 0.63p | 0.60p | 0.53p | 0.63p | 300,000 |
| Jan 29, 2025 | 0.63p | 0.59p | 0.59p | 0.59p | 1,002 |
| Jan 28, 2025 | 0.63p | 0.65p | 0.59p | 0.63p | 2,608 |
| Jan 21, 2025 | 0.63p | 0.59p | 0.59p | 0.63p | 5,000 |
| Jan 20, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 202,916 |
| Jan 17, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 300,000 |
| Jan 15, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 17,492 |
| Jan 10, 2025 | 0.63p | 0.65p | 0.50p | 0.63p | 117,212 |
| Jan 8, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 90,237 |
| Dec 30, 2024 | 0.65p | 0.65p | 0.60p | 0.65p | 1,581,500 |
| Dec 24, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 8,036 |
| Dec 23, 2024 | 0.72p | 0.70p | 0.70p | 0.72p | 500,000 |
| Dec 20, 2024 | 0.72p | 0.69p | 0.69p | 0.69p | 4,799 |
| Dec 19, 2024 | 0.72p | 0.70p | 0.70p | 0.72p | 714 |
| Dec 18, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 71,962 |
| Dec 17, 2024 | 0.72p | 0.75p | 0.69p | 0.72p | 74,414 |
| Dec 16, 2024 | 0.72p | 0.70p | 0.70p | 0.72p | 75,000 |
| Dec 10, 2024 | 0.72p | 0.70p | 0.70p | 0.72p | 2,550 |
| Dec 3, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 16,139 |
| Dec 2, 2024 | 0.72p | 0.75p | 0.75p | 0.75p | 3,598 |
| Nov 29, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 63,654 |
| Nov 28, 2024 | 1.02p | 0.95p | 0.68p | 0.70p | 1,617,482 |
| Nov 27, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 3,693 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.