Huddled Group Share History

Huddled Group Share Price history. The following table shows end-of-day data HUD historical share prices for Huddled Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HUD.L
Share Price HUD.L
Charts HUD.L
Trades HUD.L
History Compare
HUD.L HUD.L
Share News HUD.L
RNS HUD.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	3.25	3.25	3.10	3.25	298,220
2024-05-07	3.25	3.25	3.25	3.25	1,173,330
2024-05-06	3.25	3.25	3.25	3.25	0
2024-05-03	3.25	3.35	3.25	3.25	453,045
2024-05-02	3.35	3.35	3.35	3.35	371,672
2024-05-01	3.35	3.35	3.35	3.35	244,149
2024-04-30	3.35	3.35	3.35	3.35	0
2024-04-29	3.35	3.35	3.35	3.35	190,121
2024-04-26	3.35	3.35	3.35	3.35	92,459
2024-04-25	3.35	3.35	3.35	3.35	9,148
2024-04-24	3.45	3.58	3.35	3.35	270,264
2024-04-23	3.35	3.58	3.40	3.40	874,269
2024-04-22	3.10	3.40	3.10	3.35	1,004,850
2024-04-19	2.90	3.15	2.85	3.10	1,427,073
2024-04-18	2.85	2.85	2.85	2.85	14,512
2024-04-17	2.85	2.85	2.85	2.85	53,190
2024-04-16	2.70	2.85	2.70	2.85	766,387
2024-04-15	2.75	2.80	2.75	2.75	1,188,223
2024-04-12	2.65	2.86	2.80	2.80	1,078,529
2024-04-11	2.50	2.60	2.50	2.60	407,296
2024-04-10	2.45	2.60	2.50	2.60	928,482
2024-04-09	2.35	2.50	2.45	2.45	877,454
2024-04-08	2.35	2.35	2.35	2.35	269,996
2024-04-05	2.35	2.35	2.35	2.35	136,493
2024-04-04	2.35	2.35	2.35	2.35	228,235
2024-04-03	2.35	2.35	2.30	2.35	456,439
2024-04-02	2.35	2.35	2.30	2.35	331,034
2024-04-01	2.35	2.35	2.35	2.35	0
2024-03-29	2.35	2.35	2.35	2.35	0
2024-03-28	2.35	2.35	2.35	2.35	23,185
2024-03-27	2.45	2.45	2.35	2.35	65,164
2024-03-26	2.50	2.40	2.35	2.40	155,258
2024-03-25	2.50	2.50	2.50	2.50	51,973
2024-03-22	2.50	2.50	2.50	2.50	20,639
2024-03-21	2.50	2.50	2.50	2.50	15,153
2024-03-20	2.50	2.50	2.50	2.50	76,576
2024-03-19	2.50	2.50	2.50	2.50	1,643
2024-03-18	2.50	2.50	2.50	2.50	63,959
2024-03-15	2.50	2.50	2.50	2.50	270,289
2024-03-14	2.50	2.50	2.50	2.50	111,382
2024-03-13	2.50	2.50	2.50	2.50	8,736
2024-03-12	2.50	2.50	2.50	2.50	890,824
2024-03-11	2.55	2.55	2.50	2.50	141,666
2024-03-08	2.65	2.65	2.55	2.55	102,741
2024-03-07	2.65	2.65	2.65	2.65	18,982
2024-03-06	2.65	2.65	2.65	2.65	36,817
2024-03-05	2.68	2.70	2.65	2.65	40,535
2024-03-04	2.63	2.68	2.63	2.68	622,343
2024-03-01	2.60	2.63	2.60	2.63	270,583
2024-02-29	2.48	2.60	2.48	2.60	854,280
2024-02-28	2.48	2.48	2.48	2.48	100,438
2024-02-27	2.75	2.60	2.45	2.48	593,751
2024-02-26	2.75	2.75	2.75	2.75	536
2024-02-23	2.75	2.75	2.70	2.75	150,321
2024-02-22	2.75	2.75	2.75	2.75	6,771
2024-02-21	2.85	2.70	2.70	2.70	398,286
2024-02-20	2.85	2.85	2.85	2.85	14,374
2024-02-19	2.90	2.88	2.85	2.85	101,608
2024-02-16	2.90	2.90	2.90	2.90	18,941
2024-02-15	2.90	2.80	2.80	2.80	82,870
2024-02-14	2.80	2.90	2.80	2.90	66,768
2024-02-13	2.95	2.90	2.80	2.80	308,001
2024-02-12	2.95	2.95	2.95	2.95	20,193
2024-02-09	3.05	3.05	2.95	2.95	239,627
2024-02-08	3.05	3.05	3.05	3.05	92,543
2024-02-07	3.10	3.10	3.05	3.05	359,199
2024-02-06	3.10	3.10	3.10	3.10	86,961
2024-02-05	3.10	3.10	3.10	3.10	11,388
2024-02-02	3.10	3.10	3.10	3.10	40,000
2024-02-01	3.10	3.10	3.10	3.10	92,953
2024-01-31	3.10	3.10	3.10	3.10	333,675
2024-01-30	3.10	3.10	3.10	3.10	4,518
2024-01-29	3.10	3.10	3.10	3.10	27,906
2024-01-26	3.10	3.10	3.10	3.10	101,349
2024-01-25	3.10	3.10	3.10	3.10	154,539
2024-01-24	3.10	3.10	3.10	3.10	665
2024-01-23	3.10	3.10	3.10	3.10	7,774
2024-01-22	3.10	3.10	3.00	3.10	661,489
2024-01-19	3.10	3.10	3.10	3.10	1,555
2024-01-18	3.10	3.10	3.10	3.10	34,431
2024-01-17	3.30	3.30	3.10	3.10	174,653
2024-01-16	3.30	3.30	3.30	3.30	316,801
2024-01-15	3.35	3.35	3.30	3.30	240,292
2024-01-12	3.35	3.35	3.35	3.35	363,364
2024-01-11	3.35	3.35	3.35	3.35	448,695
2024-01-10	3.35	3.35	3.35	3.35	140,290
2024-01-09	3.35	3.40	3.35	3.35	1,050,195
2024-01-08	4.20	4.35	3.35	3.35	4,002,435
2024-01-05	3.70	4.05	3.70	3.95	1,002,429
2024-01-04	3.45	3.74	3.74	3.74	2,931,770
2024-01-03	2.90	3.45	2.90	3.45	2,550,348
2024-01-02	2.90	2.90	2.90	2.90	3,500
2024-01-01	2.90	2.90	2.90	2.90	0
2023-12-29	3.05	3.16	2.90	2.90	564,155
2023-12-28	3.05	3.05	3.05	3.05	587
2023-12-27	3.05	3.05	3.05	3.05	202,590
2023-12-26	3.05	3.05	3.05	3.05	0
2023-12-25	3.05	3.05	3.05	3.05	0
2023-12-22	2.90	2.90	2.90	3.05	372,124
2023-12-21	2.85	2.90	2.85	2.90	664,774
2023-12-20	3.05	3.05	2.85	2.85	424,341
2023-12-19	3.05	3.05	3.05	3.05	158,698
2023-12-18	3.10	3.10	3.05	3.05	321,729
2023-12-15	3.10	3.10	3.10	3.10	139,079
2023-12-14	3.10	3.10	3.10	3.10	366,691
2023-12-13	3.00	3.10	2.90	3.10	1,441,863
2023-12-12	2.95	3.00	3.00	3.00	964,514
2023-12-11	2.60	3.20	2.60	2.95	3,650,490
2023-12-08	2.60	2.60	2.60	2.60	600,000
2023-12-07	2.65	2.65	2.55	2.55	1,319,805
2023-12-06	2.65	2.65	2.65	2.65	205,487
2023-12-05	2.65	2.65	2.65	2.65	80,000
2023-12-04	2.70	2.70	2.64	2.64	1,604,520
2023-12-01	2.70	2.70	2.70	2.70	760,018
2023-11-30	2.65	2.75	2.65	2.70	720,888
2023-11-29	2.65	2.80	2.65	2.65	611,802
2023-11-28	2.65	2.80	2.60	2.80	1,139,040
2023-11-27	2.65	2.80	2.65	2.65	89,668
2023-11-24	2.65	2.65	2.65	2.65	2,300,550
2023-11-23	2.70	2.70	2.60	2.65	883,109
2023-11-22	2.65	2.80	2.70	2.70	986,873
2023-11-21	2.65	2.80	2.65	2.65	58,636
2023-11-20	2.65	2.65	2.65	2.65	326,048
2023-11-17	2.65	2.65	2.65	2.65	1,063,945
2023-11-16	2.45	2.65	2.45	2.65	1,314,194
2023-11-15	2.30	2.50	2.30	2.45	565,334
2023-11-14	2.30	2.30	2.30	2.30	834,979
2023-11-13	2.30	2.30	2.30	2.30	26,456
2023-11-10	2.30	2.30	2.30	2.30	723,002
2023-11-09	2.20	2.30	2.20	2.30	320,185
2023-11-08	2.20	2.20	2.20	2.20	503,086
2023-11-07	2.25	2.25	2.20	2.20	83,594
2023-11-06	2.30	2.30	2.25	2.25	1,821,884
2023-11-03	2.30	2.30	2.20	2.30	715,229
2023-11-02	2.35	2.35	2.30	2.30	529,862
2023-11-01	2.35	2.35	2.35	2.35	35,487
2023-10-31	2.40	2.40	2.35	2.35	122,033
2023-10-30	2.40	2.40	2.40	2.40	1,875
2023-10-27	2.40	2.40	2.40	2.40	126,540
2023-10-26	2.50	2.50	2.40	2.40	502,780
2023-10-25	2.60	2.60	2.50	2.50	281,324
2023-10-24	2.60	2.60	2.60	2.60	46,421
2023-10-23	2.60	2.60	2.60	2.60	277,365
2023-10-20	2.40	2.60	2.35	2.60	1,061,166
2023-10-19	2.45	2.45	2.40	2.45	183,688
2023-10-18	2.10	2.45	2.10	2.45	5,127,188

Share	Price	Change
Robinson (RBN)	122.50	22.5%
Landore (LND)	3.30	17.86%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.15	16.67%
Phoenix Copper. (PXC)	15.50	12.73%

Share	Price	Change
Regtech Open (RTOP)	1.80	-14.99%
R&Q Insurance (RQIH)	1.915	-9.88%
Thor Energy (THR)	0.95	-9.52%
Scirocco Energy (SCIR)	0.25	-9.09%
Eqtec (EQT)	1.45	-7.94%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	1,004,611,953
Premier African Minerals (PREM)	0.1875	155,546,467
Echo Energy (ECHO)	0.0033	127,408,857
Tertiary Minerals (TYM)	0.105	56,970,063
Kefi Gold (KEFI)	0.662	39,542,862