Shares Magazine
4.00p-0.20 (-5.00%)22 Apr 2025, 16:26
Huddled Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 4.10p | 4.08p | 4.00p | 4.00p | 842,473 |
| Apr 16, 2025 | 4.00p | 4.20p | 3.96p | 4.10p | 763,761 |
| Apr 15, 2025 | 3.65p | 4.20p | 3.80p | 4.00p | 1,733,040 |
| Apr 14, 2025 | 3.55p | 3.80p | 3.40p | 3.65p | 534,660 |
| Apr 11, 2025 | 3.55p | 3.68p | 3.46p | 3.55p | 153,886 |
| Apr 10, 2025 | 3.45p | 3.50p | 3.50p | 3.55p | 100,000 |
| Apr 9, 2025 | 3.50p | 3.50p | 3.32p | 3.45p | 170,452 |
| Apr 8, 2025 | 3.45p | 3.70p | 3.30p | 3.55p | 801,234 |
| Apr 7, 2025 | 3.55p | 3.60p | 3.32p | 3.45p | 916,130 |
| Apr 4, 2025 | 3.90p | 3.90p | 3.35p | 3.65p | 1,590,252 |
| Apr 3, 2025 | 3.85p | 3.99p | 3.80p | 3.90p | 200,618 |
| Apr 2, 2025 | 3.85p | 3.98p | 3.88p | 3.85p | 229,976 |
| Apr 1, 2025 | 3.60p | 4.00p | 3.58p | 3.85p | 1,517,793 |
| Mar 31, 2025 | 3.40p | 3.65p | 3.30p | 3.60p | 1,959,576 |
| Mar 28, 2025 | 3.40p | 3.50p | 3.30p | 3.40p | 253,518 |
| Mar 27, 2025 | 3.40p | 3.40p | 3.30p | 3.40p | 669,579 |
| Mar 26, 2025 | 3.40p | 3.40p | 3.30p | 3.40p | 106,243 |
| Mar 25, 2025 | 3.40p | 3.50p | 3.30p | 3.40p | 214,660 |
| Mar 24, 2025 | 3.60p | 3.60p | 3.40p | 3.40p | 765,170 |
| Mar 21, 2025 | 3.60p | 3.69p | 3.50p | 3.60p | 703,593 |
| Mar 20, 2025 | 3.60p | 3.70p | 3.52p | 3.60p | 661,079 |
| Mar 19, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 305,020 |
| Mar 18, 2025 | 3.50p | 3.70p | 3.40p | 3.60p | 615,310 |
| Mar 17, 2025 | 3.35p | 3.60p | 3.40p | 3.50p | 615,966 |
| Mar 14, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 415,503 |
| Mar 13, 2025 | 3.25p | 3.14p | 3.14p | 3.25p | 54,217 |
| Mar 12, 2025 | 3.25p | 3.30p | 3.23p | 3.25p | 1,744 |
| Mar 11, 2025 | 3.25p | 3.38p | 3.13p | 3.25p | 675,378 |
| Mar 10, 2025 | 3.45p | 3.60p | 3.20p | 3.25p | 744,412 |
| Mar 7, 2025 | 3.45p | 3.60p | 3.30p | 3.50p | 607,789 |
| Mar 6, 2025 | 3.50p | 3.58p | 3.40p | 3.45p | 280,163 |
| Mar 5, 2025 | 3.20p | 3.50p | 3.18p | 3.50p | 1,086,584 |
| Mar 4, 2025 | 3.40p | 3.47p | 3.10p | 3.20p | 1,500,250 |
| Mar 3, 2025 | 3.70p | 3.80p | 3.31p | 3.40p | 2,508,021 |
| Feb 28, 2025 | 3.70p | 3.78p | 3.60p | 3.70p | 515,980 |
| Feb 27, 2025 | 3.70p | 3.79p | 3.66p | 3.70p | 779,353 |
| Feb 26, 2025 | 3.60p | 3.75p | 3.59p | 3.70p | 1,092,046 |
| Feb 25, 2025 | 3.30p | 3.68p | 3.25p | 3.60p | 3,867,559 |
| Feb 24, 2025 | 3.05p | 3.32p | 3.00p | 3.24p | 4,240,270 |
| Feb 21, 2025 | 2.90p | 3.19p | 2.98p | 3.05p | 1,735,111 |
| Feb 20, 2025 | 2.90p | 2.95p | 2.85p | 2.90p | 46,148 |
| Feb 19, 2025 | 2.90p | 2.94p | 2.85p | 2.90p | 238,480 |
| Feb 18, 2025 | 2.80p | 3.10p | 2.80p | 2.90p | 2,261,078 |
| Feb 17, 2025 | 2.45p | 2.79p | 2.48p | 2.80p | 2,658,651 |
| Feb 14, 2025 | 2.40p | 2.49p | 2.40p | 2.45p | 921,677 |
| Feb 13, 2025 | 2.40p | 2.45p | 2.36p | 2.40p | 373,801 |
| Feb 12, 2025 | 2.35p | 2.40p | 2.36p | 2.40p | 491,028 |
| Feb 11, 2025 | 2.35p | 2.40p | 2.30p | 2.35p | 210,655 |
| Feb 10, 2025 | 2.45p | 2.46p | 2.35p | 2.35p | 340,128 |
| Feb 7, 2025 | 2.45p | 2.50p | 2.36p | 2.45p | 101,515 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,540.00 | 5.48 |
| THG PLC | 29.26 | 5.03 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Ip Group PLC | 41.80 | 3.47 |
| Watches Of Switzerland Group PLC | 362.80 | 3.36 |
| Burberry Group PLC | 675.97 | 3.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 522.00 | -6.79 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Wh Smith PLC | 888.50 | -4.57 |
| Dcc PLC | 4,774.00 | -4.14 |
| Oxford Instruments PLC | 1,658.00 | -4.05 |