Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Huddled Group (HUD) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | 2.45p | 2.50p | 2.30p | 2.35p | 402591 |
| 03/10/2025 | 2.60p | 2.61p | 2.31p | 2.45p | 2098551 |
| 02/10/2025 | 2.75p | 2.90p | 2.53p | 2.60p | 912170 |
| 01/10/2025 | 2.75p | 2.79p | 2.64p | 2.75p | 434305 |
| 30/09/2025 | 2.65p | 2.90p | 2.60p | 2.75p | 837017 |
| 29/09/2025 | 3.05p | 3.20p | 2.42p | 2.70p | 7856401 |
| 26/09/2025 | 3.00p | 3.12p | 2.90p | 3.05p | 1043131 |
| 25/09/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 50150 |
| 24/09/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 17976 |
| 23/09/2025 | 3.15p | 3.15p | 2.84p | 2.84p | 1543772 |
| 22/09/2025 | 3.20p | 3.30p | 3.10p | 3.15p | 525466 |
| 19/09/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 81 |
| 18/09/2025 | 3.20p | 3.30p | 3.12p | 3.20p | 234757 |
| 17/09/2025 | 3.25p | 3.25p | 3.11p | 3.20p | 292600 |
| 16/09/2025 | 3.35p | 3.35p | 3.35p | 3.25p | 695717 |
| 15/09/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 193531 |
| 12/09/2025 | 3.35p | 3.38p | 3.27p | 3.35p | 63898 |
| 11/09/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 606894 |
| 10/09/2025 | 3.35p | 3.40p | 3.30p | 3.40p | 619910 |
| 09/09/2025 | 3.35p | 3.37p | 3.30p | 3.35p | 306188 |
| 08/09/2025 | 3.40p | 3.50p | 3.30p | 3.35p | 553617 |
| 05/09/2025 | 3.45p | 3.48p | 3.30p | 3.40p | 676550 |
| 04/09/2025 | 3.45p | 3.55p | 3.34p | 3.45p | 50151 |
| 03/09/2025 | 3.45p | 3.45p | 3.40p | 3.45p | 0 |
| 02/09/2025 | 3.50p | 3.59p | 3.30p | 3.45p | 362281 |
| 01/09/2025 | 3.50p | 3.69p | 3.43p | 3.50p | 87835 |
| 29/08/2025 | 3.50p | 3.60p | 3.40p | 3.50p | 1048739 |
| 28/08/2025 | 3.15p | 3.59p | 3.05p | 3.50p | 2302503 |
| 27/08/2025 | 3.15p | 3.30p | 3.08p | 3.15p | 906137 |
| 26/08/2025 | 3.15p | 3.29p | 3.00p | 3.15p | 2008815 |
| 22/08/2025 | 3.20p | 3.23p | 3.00p | 3.15p | 449324 |
| 21/08/2025 | 3.20p | 3.23p | 3.20p | 3.20p | 1086 |
| 20/08/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 792 |
| 19/08/2025 | 3.25p | 3.40p | 3.10p | 3.20p | 636569 |
| 18/08/2025 | 3.25p | 3.40p | 3.10p | 3.25p | 591995 |
| 15/08/2025 | 3.25p | 3.40p | 3.14p | 3.25p | 3534 |
| 14/08/2025 | 3.30p | 3.30p | 3.11p | 3.25p | 477329 |
| 13/08/2025 | 3.40p | 3.40p | 3.22p | 3.30p | 498727 |
| 12/08/2025 | 3.20p | 3.46p | 3.13p | 3.40p | 2501380 |
| 11/08/2025 | 3.30p | 3.30p | 3.10p | 3.20p | 664472 |
| 08/08/2025 | 3.30p | 3.32p | 3.04p | 3.30p | 80709 |
| 07/08/2025 | 3.30p | 3.50p | 3.10p | 3.30p | 82880 |
| 06/08/2025 | 3.30p | 3.30p | 3.16p | 3.30p | 65099 |
| 05/08/2025 | 3.30p | 3.50p | 3.30p | 3.30p | 151061 |
| 04/08/2025 | 3.30p | 3.50p | 3.28p | 3.40p | 429526 |
| 01/08/2025 | 3.35p | 3.35p | 3.10p | 3.30p | 990186 |
| 31/07/2025 | 3.25p | 3.40p | 3.20p | 3.35p | 352336 |
| 30/07/2025 | 3.30p | 3.36p | 3.25p | 3.30p | 186130 |
| 29/07/2025 | 3.20p | 3.40p | 3.10p | 3.30p | 186967 |
| 28/07/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 310695 |
| 25/07/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 640761 |
| 24/07/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 755397 |
| 23/07/2025 | 3.20p | 3.23p | 3.10p | 3.20p | 634840 |
| 22/07/2025 | 3.20p | 3.30p | 3.20p | 3.20p | 155311 |
| 21/07/2025 | 3.20p | 3.30p | 3.11p | 3.20p | 166130 |
| 18/07/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 6362 |
| 17/07/2025 | 3.15p | 3.30p | 3.13p | 3.20p | 224655 |
| 16/07/2025 | 3.20p | 3.20p | 3.10p | 3.15p | 362604 |
| 15/07/2025 | 3.20p | 3.30p | 3.11p | 3.20p | 206405 |
| 14/07/2025 | 3.20p | 3.22p | 3.11p | 3.20p | 175159 |
| 11/07/2025 | 3.15p | 3.30p | 3.11p | 3.20p | 972942 |
| 10/07/2025 | 3.20p | 3.36p | 3.10p | 3.36p | 939114 |
| 09/07/2025 | 3.20p | 3.23p | 3.10p | 3.20p | 452961 |
| 08/07/2025 | 3.35p | 3.50p | 3.10p | 3.20p | 1104306 |
| 07/07/2025 | 3.45p | 3.60p | 3.25p | 3.35p | 865218 |
| 04/07/2025 | 3.40p | 3.70p | 3.30p | 3.45p | 2011334 |
| 03/07/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 297225 |
| 02/07/2025 | 3.20p | 3.30p | 3.11p | 3.20p | 440827 |
| 01/07/2025 | 3.25p | 3.37p | 3.10p | 3.20p | 339830 |
| 30/06/2025 | 3.35p | 3.50p | 3.20p | 3.25p | 370129 |
| 27/06/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 234322 |
| 26/06/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 85406 |
| 25/06/2025 | 3.35p | 3.50p | 3.22p | 3.50p | 98664 |
| 24/06/2025 | 3.35p | 3.50p | 3.22p | 3.35p | 511878 |
| 23/06/2025 | 3.35p | 3.50p | 3.28p | 3.35p | 91613 |
| 20/06/2025 | 3.35p | 3.40p | 3.29p | 3.35p | 183802 |
| 19/06/2025 | 3.35p | 3.47p | 3.27p | 3.35p | 147743 |
| 18/06/2025 | 3.30p | 3.50p | 3.20p | 3.35p | 195925 |
| 17/06/2025 | 3.30p | 3.50p | 3.18p | 3.30p | 7129 |
| 16/06/2025 | 3.30p | 3.50p | 3.10p | 3.30p | 262462 |
| 13/06/2025 | 3.20p | 3.30p | 3.10p | 3.30p | 342054 |
| 12/06/2025 | 3.25p | 3.30p | 3.10p | 3.20p | 695548 |
| 11/06/2025 | 3.25p | 3.40p | 3.10p | 3.25p | 14447 |
| 10/06/2025 | 3.25p | 3.35p | 3.10p | 3.25p | 205191 |
| 09/06/2025 | 3.30p | 3.40p | 3.13p | 3.25p | 246963 |
| 06/06/2025 | 3.35p | 3.40p | 3.25p | 3.30p | 646861 |
| 05/06/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 271205 |
| 04/06/2025 | 3.25p | 3.50p | 3.25p | 3.35p | 178321 |
| 03/06/2025 | 3.25p | 3.40p | 3.10p | 3.25p | 55663 |
| 02/06/2025 | 3.25p | 3.40p | 3.25p | 3.25p | 30793 |
| 30/05/2025 | 3.25p | 3.40p | 3.19p | 3.25p | 8529 |
| 29/05/2025 | 3.05p | 3.38p | 2.90p | 3.25p | 1031974 |
| 28/05/2025 | 3.05p | 3.17p | 2.90p | 3.05p | 346672 |
| 27/05/2025 | 3.05p | 3.20p | 3.01p | 3.05p | 625223 |
| 23/05/2025 | 3.10p | 3.20p | 2.93p | 3.05p | 674711 |
| 22/05/2025 | 3.10p | 3.26p | 3.02p | 3.10p | 134428 |
| 21/05/2025 | 3.10p | 3.20p | 3.00p | 3.10p | 351083 |
| 20/05/2025 | 3.10p | 3.19p | 3.10p | 3.10p | 93868 |
| 19/05/2025 | 3.20p | 3.22p | 3.10p | 3.10p | 1373274 |
| 16/05/2025 | 3.25p | 3.30p | 3.10p | 3.20p | 1087184 |
| 15/05/2025 | 3.25p | 3.25p | 3.22p | 3.25p | 190000 |
| 14/05/2025 | 3.25p | 3.25p | 3.20p | 3.25p | 375811 |
| 13/05/2025 | 3.25p | 3.29p | 3.20p | 3.25p | 659123 |
| 12/05/2025 | 3.20p | 3.30p | 3.10p | 3.25p | 680193 |
| 09/05/2025 | 3.20p | 3.20p | 3.13p | 3.20p | 8582 |
| 08/05/2025 | 3.20p | 3.30p | 3.17p | 3.20p | 163381 |
| 07/05/2025 | 3.20p | 3.30p | 3.00p | 3.16p | 2798381 |
| 06/05/2025 | 3.50p | 3.60p | 3.10p | 3.20p | 2446483 |
| 02/05/2025 | 3.45p | 3.45p | 3.30p | 3.40p | 583478 |
| 01/05/2025 | 3.55p | 3.60p | 3.45p | 3.45p | 117302 |
| 30/04/2025 | 3.90p | 3.93p | 3.50p | 3.55p | 1601167 |
| 29/04/2025 | 3.90p | 3.97p | 3.83p | 3.90p | 78464 |
| 28/04/2025 | 4.00p | 4.10p | 3.90p | 3.90p | 366545 |
| 25/04/2025 | 4.00p | 4.00p | 3.90p | 4.00p | 157438 |
| 24/04/2025 | 4.00p | 4.00p | 3.90p | 4.00p | 144750 |
| 23/04/2025 | 3.80p | 4.10p | 3.73p | 4.00p | 873081 |
| 22/04/2025 | 4.00p | 4.19p | 3.77p | 3.80p | 844033 |
| 17/04/2025 | 4.10p | 4.10p | 4.00p | 4.00p | 842473 |
| 16/04/2025 | 4.00p | 4.20p | 3.96p | 4.10p | 763761 |
| 15/04/2025 | 3.65p | 4.20p | 3.65p | 4.00p | 1733040 |
| 14/04/2025 | 3.55p | 3.80p | 3.40p | 3.65p | 534660 |
| 11/04/2025 | 3.55p | 3.68p | 3.46p | 3.55p | 153886 |
| 10/04/2025 | 3.45p | 3.55p | 3.45p | 3.55p | 100000 |
| 09/04/2025 | 3.50p | 3.50p | 3.32p | 3.45p | 170452 |
| 08/04/2025 | 3.45p | 3.60p | 3.30p | 3.55p | 531073 |
| 07/04/2025 | 3.55p | 3.60p | 3.32p | 3.45p | 916130 |
| 04/04/2025 | 3.90p | 3.90p | 3.35p | 3.65p | 1590252 |
| 03/04/2025 | 3.85p | 3.99p | 3.80p | 3.90p | 200619 |
| 02/04/2025 | 3.85p | 3.98p | 3.85p | 3.85p | 229976 |
| 01/04/2025 | 3.60p | 4.00p | 3.58p | 3.85p | 1517794 |
| 31/03/2025 | 3.40p | 3.65p | 3.30p | 3.60p | 1959577 |
| 28/03/2025 | 3.40p | 3.50p | 3.30p | 3.40p | 253518 |
| 27/03/2025 | 3.40p | 3.40p | 3.30p | 3.40p | 669579 |
| 26/03/2025 | 3.40p | 3.40p | 3.30p | 3.40p | 106244 |
| 25/03/2025 | 3.40p | 3.50p | 3.30p | 3.40p | 214661 |
| 24/03/2025 | 3.60p | 3.60p | 3.40p | 3.40p | 765170 |
| 21/03/2025 | 3.60p | 3.69p | 3.50p | 3.60p | 703593 |
| 20/03/2025 | 3.60p | 3.70p | 3.52p | 3.60p | 661079 |
| 19/03/2025 | 3.60p | 3.70p | 3.50p | 3.60p | 305021 |
| 18/03/2025 | 3.50p | 3.70p | 3.40p | 3.60p | 615313 |
| 17/03/2025 | 3.35p | 3.60p | 3.35p | 3.50p | 615969 |
| 14/03/2025 | 3.25p | 3.40p | 3.10p | 3.25p | 415504 |
| 13/03/2025 | 3.25p | 3.25p | 3.14p | 3.25p | 54217 |
| 12/03/2025 | 3.25p | 3.30p | 3.23p | 3.25p | 1744 |
| 11/03/2025 | 3.25p | 3.38p | 3.13p | 3.25p | 675378 |
| 10/03/2025 | 3.45p | 3.60p | 3.21p | 3.25p | 628535 |
| 07/03/2025 | 3.45p | 3.60p | 3.30p | 3.50p | 607789 |
| 06/03/2025 | 3.50p | 3.58p | 3.40p | 3.45p | 280163 |
| 05/03/2025 | 3.20p | 3.50p | 3.18p | 3.50p | 1086584 |
| 04/03/2025 | 3.40p | 3.47p | 3.10p | 3.20p | 1500250 |
| 03/03/2025 | 3.70p | 3.80p | 3.31p | 3.40p | 2508021 |
| 28/02/2025 | 3.70p | 3.78p | 3.60p | 3.70p | 515980 |
| 27/02/2025 | 3.70p | 3.79p | 3.66p | 3.70p | 779353 |
| 26/02/2025 | 3.60p | 3.75p | 3.59p | 3.70p | 1092046 |
| 25/02/2025 | 3.30p | 3.68p | 3.25p | 3.60p | 3867559 |
| 24/02/2025 | 3.05p | 3.32p | 3.00p | 3.24p | 3740270 |
| 21/02/2025 | 2.90p | 3.19p | 2.90p | 3.05p | 1735111 |
| 20/02/2025 | 2.90p | 2.95p | 2.85p | 2.90p | 46148 |
| 19/02/2025 | 2.90p | 2.94p | 2.85p | 2.90p | 238480 |
| 18/02/2025 | 2.80p | 3.10p | 2.80p | 2.90p | 2261078 |
| 17/02/2025 | 2.45p | 2.80p | 2.45p | 2.80p | 2658651 |
| 14/02/2025 | 2.40p | 2.49p | 2.40p | 2.45p | 921677 |
| 13/02/2025 | 2.40p | 2.45p | 2.36p | 2.40p | 373801 |
| 12/02/2025 | 2.35p | 2.40p | 2.35p | 2.40p | 491028 |
| 11/02/2025 | 2.35p | 2.40p | 2.30p | 2.35p | 210655 |
| 10/02/2025 | 2.45p | 2.46p | 2.35p | 2.35p | 340128 |
| 07/02/2025 | 2.45p | 2.50p | 2.36p | 2.45p | 101515 |
| 06/02/2025 | 2.50p | 2.50p | 2.40p | 2.45p | 201116 |
| 05/02/2025 | 2.50p | 2.50p | 2.45p | 2.50p | 84320 |
| 04/02/2025 | 2.50p | 2.53p | 2.40p | 2.50p | 359633 |
| 03/02/2025 | 2.50p | 2.52p | 2.42p | 2.50p | 132711 |
| 31/01/2025 | 2.55p | 2.60p | 2.42p | 2.50p | 258639 |
| 30/01/2025 | 2.50p | 2.60p | 2.40p | 2.50p | 253761 |
| 29/01/2025 | 2.50p | 2.60p | 2.50p | 2.50p | 2142 |
| 28/01/2025 | 2.50p | 2.52p | 2.40p | 2.50p | 91318 |
| 27/01/2025 | 2.45p | 2.50p | 2.40p | 2.50p | 702004 |
| 24/01/2025 | 2.45p | 2.49p | 2.44p | 2.45p | 367791 |
| 23/01/2025 | 2.45p | 2.49p | 2.43p | 2.45p | 172078 |
| 22/01/2025 | 2.55p | 2.55p | 2.40p | 2.45p | 1252373 |
| 21/01/2025 | 2.65p | 2.70p | 2.50p | 2.55p | 475333 |
| 20/01/2025 | 2.65p | 2.65p | 2.60p | 2.65p | 21682 |
| 17/01/2025 | 2.65p | 2.66p | 2.60p | 2.65p | 672019 |
| 16/01/2025 | 2.75p | 2.80p | 2.63p | 2.65p | 623447 |
| 15/01/2025 | 2.80p | 2.80p | 2.65p | 2.75p | 791766 |
| 14/01/2025 | 2.90p | 2.90p | 2.80p | 2.80p | 1364158 |
| 13/01/2025 | 3.30p | 3.37p | 2.84p | 2.90p | 2705734 |
| 10/01/2025 | 3.10p | 3.18p | 3.10p | 3.10p | 97131 |
| 09/01/2025 | 3.10p | 3.19p | 3.07p | 3.10p | 49967 |
| 08/01/2025 | 3.30p | 3.30p | 3.03p | 3.10p | 961163 |
| 07/01/2025 | 3.20p | 3.38p | 3.20p | 3.30p | 428932 |
| 06/01/2025 | 3.20p | 3.40p | 3.18p | 3.20p | 957409 |
| 03/01/2025 | 3.10p | 3.40p | 3.00p | 3.20p | 351360 |
| 02/01/2025 | 2.90p | 3.20p | 2.80p | 3.10p | 566050 |
| 31/12/2024 | 2.90p | 3.00p | 2.83p | 2.90p | 519110 |
| 30/12/2024 | 2.95p | 3.06p | 2.81p | 3.06p | 809754 |
| 27/12/2024 | 3.10p | 3.10p | 2.83p | 2.95p | 624043 |
| 24/12/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 329246 |
| 23/12/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 28974 |
| 20/12/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 73239 |
| 19/12/2024 | 3.10p | 3.10p | 3.01p | 3.10p | 158608 |
*Close Price adjusted for both dividends and splits