Huddled Group (HUD) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Huddled Group

Date Open High Low Close* Volume
12/12/2023 2.95p 3.15p 2.92p 3.00p 964514
11/12/2023 2.60p 3.30p 2.60p 2.95p 3650490
08/12/2023 2.60p 2.65p 2.60p 2.60p 600000
07/12/2023 2.65p 2.80p 2.50p 2.55p 1319805
06/12/2023 2.65p 2.77p 2.55p 2.65p 205487
05/12/2023 2.65p 2.70p 2.65p 2.65p 80000
04/12/2023 2.70p 2.77p 2.63p 2.64p 1604520
01/12/2023 2.70p 2.70p 2.60p 2.70p 760018
30/11/2023 2.65p 2.80p 2.50p 2.70p 720888
29/11/2023 2.65p 2.80p 2.63p 2.65p 611802
28/11/2023 2.65p 2.80p 2.57p 2.80p 1139040
27/11/2023 2.65p 2.80p 2.56p 2.65p 89668
24/11/2023 2.65p 2.80p 2.56p 2.65p 2300550
23/11/2023 2.65p 2.70p 2.50p 2.65p 883109
22/11/2023 2.65p 2.80p 2.57p 2.70p 986873
21/11/2023 2.65p 2.80p 2.65p 2.65p 58636
20/11/2023 2.65p 2.69p 2.50p 2.65p 326048
17/11/2023 2.65p 2.65p 2.50p 2.65p 1063945
16/11/2023 2.45p 2.78p 2.40p 2.65p 1314194
15/11/2023 2.30p 2.59p 2.30p 2.45p 565334
14/11/2023 2.30p 2.40p 2.27p 2.30p 834979
13/11/2023 2.30p 2.34p 2.27p 2.30p 26456
10/11/2023 2.30p 2.36p 2.27p 2.30p 723002
09/11/2023 2.20p 2.40p 2.10p 2.30p 320185
08/11/2023 2.20p 2.30p 2.10p 2.20p 503086
07/11/2023 2.25p 2.25p 2.10p 2.20p 83594
06/11/2023 2.30p 2.39p 2.15p 2.25p 1821884
03/11/2023 2.30p 2.40p 2.10p 2.30p 715229
02/11/2023 2.35p 2.35p 2.20p 2.30p 529862
01/11/2023 2.35p 2.36p 2.30p 2.35p 35487
31/10/2023 2.40p 2.41p 2.30p 2.35p 122033
30/10/2023 2.40p 2.40p 2.30p 2.40p 1875
27/10/2023 2.40p 2.40p 2.33p 2.40p 126540
26/10/2023 2.50p 2.50p 2.33p 2.40p 502780
25/10/2023 2.60p 2.60p 2.40p 2.50p 281324
24/10/2023 2.60p 2.60p 2.50p 2.60p 46421
23/10/2023 2.60p 2.64p 2.51p 2.60p 277365
20/10/2023 2.40p 2.70p 2.22p 2.60p 1061166
19/10/2023 2.45p 2.45p 2.23p 2.45p 183688
18/10/2023 2.10p 2.48p 2.01p 2.45p 5127188

*Close Price adjusted for both dividends and splits