Shares Magazine
2.95p-0.15 (-4.84%)27 Dec 2024, 15:46
Huddled Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 27, 2024 | 3.10p | 3.00p | 2.83p | 2.95p | 624,043 |
| Dec 24, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 329,246 |
| Dec 23, 2024 | 3.10p | 3.09p | 3.00p | 3.10p | 28,974 |
| Dec 20, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 73,239 |
| Dec 19, 2024 | 3.10p | 3.09p | 3.01p | 3.10p | 158,608 |
| Dec 18, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 125,498 |
| Dec 17, 2024 | 3.25p | 3.30p | 3.00p | 3.20p | 1,216,173 |
| Dec 16, 2024 | 3.40p | 3.50p | 3.21p | 3.30p | 446,942 |
| Dec 13, 2024 | 3.30p | 3.65p | 3.30p | 3.60p | 1,859,472 |
| Dec 12, 2024 | 3.00p | 3.40p | 3.00p | 3.30p | 1,054,639 |
| Dec 11, 2024 | 3.00p | 3.00p | 2.84p | 3.00p | 417,263 |
| Dec 10, 2024 | 3.00p | 2.92p | 2.90p | 3.00p | 80,900 |
| Dec 9, 2024 | 3.00p | 3.01p | 2.85p | 3.00p | 823,539 |
| Dec 6, 2024 | 3.10p | 2.97p | 2.90p | 3.00p | 471,723 |
| Dec 5, 2024 | 3.10p | 2.90p | 2.90p | 3.10p | 1,622 |
| Dec 4, 2024 | 3.10p | 3.17p | 2.97p | 3.10p | 16,772 |
| Dec 3, 2024 | 3.10p | 3.24p | 2.96p | 3.10p | 337,726 |
| Dec 2, 2024 | 3.15p | 3.30p | 3.00p | 3.10p | 1,113,770 |
| Nov 29, 2024 | 3.00p | 3.19p | 2.90p | 3.15p | 624,222 |
| Nov 28, 2024 | 3.00p | 3.08p | 2.85p | 3.00p | 318,126 |
| Nov 27, 2024 | 3.10p | 3.10p | 2.84p | 2.84p | 883,884 |
| Nov 26, 2024 | 3.25p | 3.46p | 3.00p | 3.10p | 596,933 |
| Nov 25, 2024 | 3.25p | 3.40p | 3.10p | 3.25p | 406,063 |
| Nov 22, 2024 | 3.10p | 3.34p | 3.02p | 3.25p | 869,834 |
| Nov 21, 2024 | 3.10p | 3.14p | 3.02p | 3.14p | 96,201 |
| Nov 20, 2024 | 3.05p | 3.17p | 3.00p | 3.10p | 997,625 |
| Nov 19, 2024 | 3.10p | 3.13p | 2.95p | 3.05p | 1,322,924 |
| Nov 18, 2024 | 3.35p | 3.50p | 3.00p | 3.10p | 509,638 |
| Nov 15, 2024 | 3.35p | 3.36p | 3.20p | 3.35p | 108,826 |
| Nov 14, 2024 | 3.35p | 3.46p | 3.25p | 3.35p | 329,916 |
| Nov 13, 2024 | 3.65p | 3.80p | 3.40p | 3.35p | 1,394,034 |
| Nov 12, 2024 | 3.50p | 3.80p | 3.30p | 3.65p | 2,112,844 |
| Nov 11, 2024 | 3.15p | 3.60p | 3.10p | 3.50p | 2,046,664 |
| Nov 8, 2024 | 3.10p | 3.30p | 3.00p | 3.20p | 2,562,188 |
| Nov 7, 2024 | 3.10p | 3.19p | 3.00p | 3.00p | 1,137,384 |
| Nov 6, 2024 | 2.90p | 3.19p | 2.82p | 3.10p | 1,481,587 |
| Nov 5, 2024 | 2.90p | 2.80p | 2.80p | 2.90p | 151 |
| Nov 4, 2024 | 2.80p | 3.00p | 2.74p | 2.90p | 1,141,074 |
| Nov 1, 2024 | 2.80p | 2.79p | 2.79p | 2.80p | 90,374 |
| Oct 31, 2024 | 2.85p | 2.90p | 2.80p | 2.80p | 166,057 |
| Oct 30, 2024 | 2.75p | 2.90p | 2.76p | 2.80p | 1,122,315 |
| Oct 29, 2024 | 3.10p | 2.90p | 2.76p | 2.75p | 4,063,190 |
| Oct 28, 2024 | 3.15p | 3.30p | 2.76p | 3.10p | 35,426,339 |
| Oct 25, 2024 | 3.15p | 3.02p | 3.02p | 3.15p | 25,000 |
| Oct 24, 2024 | 3.15p | 3.15p | 3.15p | 3.15p | 163,193 |
| Oct 21, 2024 | 3.20p | 3.11p | 3.00p | 3.15p | 169,451 |
| Oct 18, 2024 | 3.20p | 3.30p | 3.10p | 3.20p | 35,741 |
| Oct 16, 2024 | 3.20p | 3.30p | 3.10p | 3.20p | 51,419 |
| Oct 15, 2024 | 3.20p | 3.30p | 3.30p | 3.20p | 373 |
| Oct 14, 2024 | 3.25p | 3.10p | 3.10p | 3.20p | 46,842 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 640.00 | 7.02 |
| Ferrexpo PLC | 113.00 | 3.29 |
| Alpha Group International PLC | 2,290.00 | 3.15 |
| Vistry Group PLC | 563.00 | 2.83 |
| Centrica PLC | 131.85 | 2.21 |
| Goodwin PLC | 7,820.00 | 2.09 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 126.90 | -6.21 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,600.00 | -4.51 |
| Wizz Air Holdings PLC | 1,411.00 | -3.69 |
| Wood Group (John) PLC | 63.30 | -3.36 |
| Bakkavor Group PLC | 145.00 | -3.01 |
| Foresight Group Holdings Limited | 400.00 | -2.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.