Huddled Group (HUD) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2024 2.95p 3.00p 2.80p 2.80p 308001
12/02/2024 2.95p 3.00p 2.90p 2.95p 20193
09/02/2024 3.05p 3.05p 2.90p 2.95p 239627
08/02/2024 3.05p 3.10p 3.00p 3.05p 92543
07/02/2024 3.10p 3.19p 3.00p 3.05p 359199
06/02/2024 3.10p 3.10p 3.02p 3.10p 86961
05/02/2024 3.10p 3.19p 3.00p 3.10p 11388
02/02/2024 3.10p 3.10p 3.10p 3.10p 40000
01/02/2024 3.10p 3.10p 3.03p 3.10p 92953
31/01/2024 3.10p 3.18p 3.00p 3.10p 333675
30/01/2024 3.10p 3.19p 3.00p 3.10p 4518
29/01/2024 3.10p 3.20p 3.03p 3.10p 27906
26/01/2024 3.10p 3.19p 3.10p 3.10p 101349
25/01/2024 3.10p 3.20p 3.03p 3.10p 154539
24/01/2024 3.10p 3.20p 3.00p 3.10p 665
23/01/2024 3.10p 3.20p 3.03p 3.10p 7774
22/01/2024 3.10p 3.20p 3.00p 3.10p 1348216
19/01/2024 3.10p 3.19p 3.00p 3.10p 4997
18/01/2024 3.10p 3.10p 3.03p 3.10p 94364
17/01/2024 3.30p 3.30p 3.03p 3.10p 174653
16/01/2024 3.30p 3.40p 3.15p 3.30p 316801
15/01/2024 3.35p 3.35p 3.20p 3.30p 240292
12/01/2024 3.35p 3.35p 3.31p 3.35p 363364
11/01/2024 3.35p 3.36p 3.33p 3.35p 448695
10/01/2024 3.35p 3.35p 3.33p 3.35p 40290
09/01/2024 3.35p 3.45p 3.30p 3.35p 1050195
08/01/2024 4.15p 4.50p 3.32p 3.35p 4002435
05/01/2024 3.70p 4.10p 3.60p 3.95p 1002429
04/01/2024 3.45p 3.98p 3.33p 3.74p 2931770
03/01/2024 2.90p 3.59p 2.80p 3.45p 2550348
02/01/2024 2.90p 2.93p 2.80p 2.90p 70189
29/12/2023 3.05p 3.16p 2.80p 2.90p 564155
28/12/2023 3.05p 3.05p 2.90p 3.05p 587
27/12/2023 3.05p 3.18p 2.97p 3.05p 202590
22/12/2023 2.90p 3.10p 2.90p 3.05p 372124
21/12/2023 2.85p 2.90p 2.80p 2.90p 664774
20/12/2023 3.05p 3.30p 2.80p 2.85p 424341
19/12/2023 3.05p 3.05p 2.92p 3.05p 158698
18/12/2023 3.10p 3.30p 2.80p 3.05p 321729
15/12/2023 3.10p 3.30p 2.94p 3.10p 139079
14/12/2023 3.10p 3.25p 2.94p 3.10p 366691
13/12/2023 3.00p 3.10p 2.92p 3.10p 1441863
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