Market data

Select a section

Huddled Group

(HUD)
Sector: Electronic & Electrical Equipment
3.36p
0.16p 5.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 3.20p 3.36p 3.10p 3.36p 939,114
09/07/2025 3.20p 3.23p 3.10p 3.20p 452,961
08/07/2025 3.35p 3.50p 3.10p 3.20p 1,104,306
07/07/2025 3.45p 3.60p 3.25p 3.35p 865,218
04/07/2025 3.40p 3.70p 3.30p 3.45p 2,011,334
03/07/2025 3.20p 3.30p 3.10p 3.20p 297,225
02/07/2025 3.20p 3.30p 3.11p 3.20p 440,827
01/07/2025 3.25p 3.37p 3.10p 3.20p 339,830
30/06/2025 3.35p 3.50p 3.20p 3.25p 370,129
27/06/2025 3.35p 3.50p 3.20p 3.35p 234,322
26/06/2025 3.35p 3.35p 3.20p 3.35p 85,406
25/06/2025 3.35p 3.50p 3.22p 3.50p 98,664
24/06/2025 3.35p 3.50p 3.22p 3.35p 511,878
23/06/2025 3.35p 3.50p 3.28p 3.35p 91,613
20/06/2025 3.35p 3.40p 3.29p 3.35p 183,802
19/06/2025 3.35p 3.47p 3.27p 3.35p 147,743
18/06/2025 3.30p 3.50p 3.20p 3.35p 195,925
17/06/2025 3.30p 3.50p 3.18p 3.30p 7,129
16/06/2025 3.30p 3.50p 3.10p 3.30p 262,462
13/06/2025 3.20p 3.30p 3.10p 3.30p 342,054
12/06/2025 3.25p 3.30p 3.10p 3.20p 695,548
11/06/2025 3.25p 3.40p 3.10p 3.25p 14,447
10/06/2025 3.25p 3.35p 3.10p 3.25p 205,191
09/06/2025 3.30p 3.40p 3.13p 3.25p 246,963
06/06/2025 3.35p 3.40p 3.25p 3.30p 646,861
05/06/2025 3.35p 3.50p 3.20p 3.35p 271,205
04/06/2025 3.25p 3.50p 3.25p 3.35p 178,321
03/06/2025 3.25p 3.40p 3.10p 3.25p 55,663
02/06/2025 3.25p 3.40p 3.25p 3.25p 30,793
30/05/2025 3.25p 3.40p 3.19p 3.25p 8,529
29/05/2025 3.05p 3.38p 2.90p 3.25p 1,031,974
28/05/2025 3.05p 3.17p 2.90p 3.05p 346,672
27/05/2025 3.05p 3.20p 3.01p 3.05p 625,223
26/05/2025 3.10p 3.20p 2.93p 3.05p 674,711
23/05/2025 3.10p 3.20p 2.93p 3.05p 674,711
22/05/2025 3.10p 3.26p 3.02p 3.10p 134,428
21/05/2025 3.10p 3.20p 3.00p 3.10p 351,083
20/05/2025 3.10p 3.19p 3.10p 3.10p 93,868
19/05/2025 3.20p 3.22p 3.10p 3.10p 1,373,274
16/05/2025 3.25p 3.30p 3.10p 3.20p 1,087,184
15/05/2025 3.25p 3.25p 3.22p 3.25p 190,000
14/05/2025 3.25p 3.25p 3.20p 3.25p 375,811
13/05/2025 3.25p 3.29p 3.20p 3.25p 659,123
12/05/2025 3.20p 3.30p 3.10p 3.25p 680,193
09/05/2025 3.20p 3.20p 3.13p 3.20p 8,582
08/05/2025 3.20p 3.30p 3.17p 3.20p 163,381
07/05/2025 3.20p 3.30p 3.00p 3.16p 2,798,381
06/05/2025 3.50p 3.60p 3.10p 3.20p 2,446,483
05/05/2025 3.45p 3.45p 3.30p 3.40p 583,478
02/05/2025 3.45p 3.45p 3.30p 3.40p 583,478
01/05/2025 3.55p 3.60p 3.45p 3.45p 117,302
30/04/2025 3.90p 3.93p 3.50p 3.55p 1,601,167
29/04/2025 3.90p 3.97p 3.83p 3.90p 78,464
28/04/2025 4.00p 4.10p 3.90p 3.90p 366,545
25/04/2025 4.00p 4.00p 3.90p 4.00p 157,438
24/04/2025 4.00p 4.00p 3.90p 4.00p 144,750
23/04/2025 3.80p 4.10p 3.73p 4.00p 873,081
22/04/2025 4.00p 4.19p 3.77p 3.80p 844,033
21/04/2025 4.10p 4.10p 4.00p 4.00p 842,473
18/04/2025 4.10p 4.10p 4.00p 4.00p 842,473
17/04/2025 4.10p 4.10p 4.00p 4.00p 842,473
16/04/2025 4.00p 4.20p 3.96p 4.10p 763,761
15/04/2025 3.65p 4.20p 3.65p 4.00p 1,733,040
14/04/2025 3.55p 3.80p 3.40p 3.65p 534,660
11/04/2025 3.55p 3.68p 3.46p 3.55p 153,886
10/04/2025 3.45p 3.55p 3.45p 3.55p 100,000
09/04/2025 3.50p 3.50p 3.32p 3.45p 170,452
08/04/2025 3.45p 3.60p 3.30p 3.55p 531,073
07/04/2025 3.55p 3.60p 3.32p 3.45p 916,130
04/04/2025 3.90p 3.90p 3.35p 3.65p 1,590,252
03/04/2025 3.85p 3.99p 3.80p 3.90p 200,619
02/04/2025 3.85p 3.98p 3.85p 3.85p 229,976
01/04/2025 3.60p 4.00p 3.58p 3.85p 1,517,794
31/03/2025 3.40p 3.65p 3.30p 3.60p 1,959,577
28/03/2025 3.40p 3.50p 3.30p 3.40p 253,518
27/03/2025 3.40p 3.40p 3.30p 3.40p 669,579
26/03/2025 3.40p 3.40p 3.30p 3.40p 106,244
25/03/2025 3.40p 3.50p 3.30p 3.40p 214,661
24/03/2025 3.60p 3.60p 3.40p 3.40p 765,170
21/03/2025 3.60p 3.69p 3.50p 3.60p 703,593
20/03/2025 3.60p 3.70p 3.52p 3.60p 661,079
19/03/2025 3.60p 3.70p 3.50p 3.60p 305,021
18/03/2025 3.50p 3.70p 3.40p 3.60p 615,313
17/03/2025 3.35p 3.60p 3.35p 3.50p 615,969
14/03/2025 3.25p 3.40p 3.10p 3.25p 415,504
13/03/2025 3.25p 3.25p 3.14p 3.25p 54,217
12/03/2025 3.25p 3.30p 3.23p 3.25p 1,744
11/03/2025 3.25p 3.38p 3.13p 3.25p 675,378
10/03/2025 3.45p 3.60p 3.21p 3.25p 628,535
07/03/2025 3.45p 3.60p 3.30p 3.50p 607,789
06/03/2025 3.50p 3.58p 3.40p 3.45p 280,163
05/03/2025 3.20p 3.50p 3.18p 3.50p 1,086,584
04/03/2025 3.40p 3.47p 3.10p 3.20p 1,500,250
03/03/2025 3.70p 3.80p 3.31p 3.40p 2,508,021
28/02/2025 3.70p 3.78p 3.60p 3.70p 515,980
27/02/2025 3.70p 3.79p 3.66p 3.70p 779,353
26/02/2025 3.60p 3.75p 3.59p 3.70p 1,092,046
25/02/2025 3.30p 3.68p 3.25p 3.60p 3,867,559
24/02/2025 3.05p 3.32p 3.00p 3.24p 3,740,270
21/02/2025 2.90p 3.19p 2.90p 3.05p 1,735,111
20/02/2025 2.90p 2.95p 2.85p 2.90p 46,148
19/02/2025 2.90p 2.94p 2.85p 2.90p 238,480
18/02/2025 2.80p 3.10p 2.80p 2.90p 2,261,078
17/02/2025 2.45p 2.80p 2.45p 2.80p 2,658,651
14/02/2025 2.40p 2.49p 2.40p 2.45p 921,677
13/02/2025 2.40p 2.45p 2.36p 2.40p 373,801
12/02/2025 2.35p 2.40p 2.35p 2.40p 491,028
11/02/2025 2.35p 2.40p 2.30p 2.35p 210,655
10/02/2025 2.45p 2.46p 2.35p 2.35p 340,128
07/02/2025 2.45p 2.50p 2.36p 2.45p 101,515
06/02/2025 2.50p 2.50p 2.40p 2.50p 201,116
05/02/2025 2.50p 2.50p 2.45p 2.50p 84,320
04/02/2025 2.50p 2.59p 2.40p 2.50p 1,059,633
03/02/2025 2.50p 2.52p 2.42p 2.50p 132,711
31/01/2025 2.55p 2.60p 2.42p 2.50p 258,639
30/01/2025 2.50p 2.60p 2.40p 2.50p 253,761
29/01/2025 2.50p 2.60p 2.50p 2.50p 2,142
28/01/2025 2.50p 2.52p 2.40p 2.50p 91,318
27/01/2025 2.45p 2.50p 2.40p 2.50p 702,004
24/01/2025 2.45p 2.49p 2.44p 2.45p 367,791
23/01/2025 2.45p 2.49p 2.43p 2.45p 172,078
22/01/2025 2.55p 2.55p 2.40p 2.45p 1,252,373
21/01/2025 2.65p 2.70p 2.50p 2.55p 475,333
20/01/2025 2.65p 2.65p 2.60p 2.65p 21,682
17/01/2025 2.65p 2.66p 2.60p 2.65p 672,019
16/01/2025 2.75p 2.80p 2.65p 2.75p 623,447
15/01/2025 2.80p 2.80p 2.65p 2.75p 791,766
14/01/2025 2.90p 2.90p 2.80p 2.80p 1,364,158
13/01/2025 3.30p 3.37p 2.84p 2.90p 2,705,734

Market data

Select a section