Shares Magazine
3.90p-0.25 (-6.02%)10 Sep 2025, 18:24
Hamak Gold Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 3.80p | 4.43p | 3.67p | 4.15p | 11,494,679 |
| Sep 8, 2025 | 3.85p | 3.87p | 3.50p | 3.75p | 8,962,817 |
| Sep 5, 2025 | 3.85p | 3.98p | 3.50p | 3.85p | 5,452,578 |
| Sep 4, 2025 | 3.60p | 4.00p | 3.50p | 3.85p | 4,685,941 |
| Sep 3, 2025 | 3.60p | 4.30p | 3.50p | 3.60p | 6,345,887 |
| Sep 2, 2025 | 3.35p | 4.07p | 3.20p | 3.60p | 4,980,020 |
| Sep 1, 2025 | 3.80p | 3.90p | 3.20p | 3.40p | 8,369,706 |
| Aug 29, 2025 | 3.85p | 4.80p | 3.50p | 4.20p | 7,815,789 |
| Aug 28, 2025 | 3.40p | 4.30p | 3.20p | 4.00p | 10,102,289 |
| Aug 27, 2025 | 3.60p | 3.70p | 3.20p | 3.40p | 6,367,284 |
| Aug 26, 2025 | 4.05p | 4.30p | 3.30p | 3.50p | 11,734,090 |
| Aug 22, 2025 | 3.90p | 4.00p | 3.60p | 3.80p | 9,054,612 |
| Aug 21, 2025 | 3.90p | 4.38p | 3.55p | 3.98p | 11,026,175 |
| Aug 20, 2025 | 3.95p | 4.20p | 3.70p | 3.90p | 7,701,109 |
| Aug 19, 2025 | 4.35p | 4.40p | 3.70p | 3.95p | 11,437,452 |
| Aug 18, 2025 | 5.00p | 5.10p | 4.00p | 4.35p | 10,721,341 |
| Aug 15, 2025 | 4.05p | 5.40p | 3.96p | 4.85p | 13,361,946 |
| Aug 14, 2025 | 4.30p | 4.32p | 3.84p | 4.05p | 6,571,075 |
| Aug 13, 2025 | 4.45p | 4.52p | 4.00p | 4.30p | 6,927,994 |
| Aug 12, 2025 | 4.45p | 4.90p | 4.30p | 4.42p | 8,841,987 |
| Aug 11, 2025 | 5.05p | 5.20p | 4.30p | 4.45p | 9,553,596 |
| Aug 8, 2025 | 5.50p | 5.57p | 4.90p | 5.00p | 9,936,556 |
| Aug 7, 2025 | 5.10p | 5.68p | 4.80p | 5.50p | 16,057,486 |
| Aug 6, 2025 | 4.90p | 5.30p | 4.70p | 5.10p | 7,332,171 |
| Aug 5, 2025 | 5.35p | 6.10p | 4.58p | 4.90p | 26,566,455 |
| Aug 4, 2025 | 5.25p | 5.90p | 4.10p | 5.40p | 42,073,385 |
| Aug 1, 2025 | 7.00p | 7.50p | 4.50p | 4.95p | 78,962,955 |
| Jul 31, 2025 | 5.80p | 7.00p | 5.50p | 6.95p | 15,603,032 |
| Jul 30, 2025 | 6.25p | 7.00p | 5.30p | 6.20p | 41,072,650 |
| Jul 29, 2025 | 6.50p | 6.70p | 5.40p | 5.90p | 42,349,123 |
| Jul 28, 2025 | 5.45p | 6.50p | 4.50p | 6.35p | 37,849,989 |
| Jul 25, 2025 | 3.30p | 5.20p | 2.93p | 4.92p | 31,030,405 |
| Jul 24, 2025 | 3.70p | 4.30p | 3.05p | 3.30p | 23,331,354 |
| Jul 23, 2025 | 4.30p | 4.40p | 3.30p | 3.80p | 38,577,948 |
| Jul 22, 2025 | 5.25p | 5.40p | 4.20p | 4.30p | 43,705,668 |
| Jul 21, 2025 | 4.29p | 5.00p | 3.02p | 4.75p | 105,238,072 |
| Jul 18, 2025 | 1.75p | 3.00p | 1.60p | 2.94p | 81,104,709 |
| Jul 17, 2025 | 1.60p | 1.60p | 1.35p | 1.50p | 19,827,848 |
| Jul 16, 2025 | 1.70p | 1.80p | 1.50p | 1.60p | 11,181,589 |
| Jul 15, 2025 | 1.90p | 2.00p | 1.52p | 1.70p | 18,839,204 |
| Jul 14, 2025 | 1.95p | 2.19p | 1.70p | 1.85p | 5,759,065 |
| Jul 11, 2025 | 2.10p | 2.40p | 1.86p | 1.95p | 18,656,769 |
| Jul 10, 2025 | 2.45p | 2.60p | 1.93p | 2.20p | 15,651,442 |
| Jul 9, 2025 | 2.20p | 2.90p | 1.70p | 2.40p | 39,557,559 |
| Jul 8, 2025 | 2.70p | 2.77p | 2.10p | 2.20p | 30,701,202 |
| Jul 7, 2025 | 1.65p | 3.20p | 1.70p | 2.76p | 95,618,812 |
| Jul 4, 2025 | 1.10p | 1.70p | 0.98p | 1.63p | 75,674,718 |
| Jul 3, 2025 | 1.15p | 1.50p | 0.90p | 1.22p | 28,464,840 |
| Jul 2, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 352,185 |
| Jul 1, 2025 | 1.13p | 1.30p | 1.00p | 1.21p | 2,938,537 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.