Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hamak Strategy (HAMA) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Jul 2026 (Thu) 0.70 0.70 0.70 0.70 48,080
15th Jul 2026 (Wed) 0.65 0.70 0.65 0.70 1,799,638
14th Jul 2026 (Tue) 0.65 0.657 0.657 0.657 1,309,280
13th Jul 2026 (Mon) 0.675 0.75 0.65 0.65 2,565,170
10th Jul 2026 (Fri) 0.675 0.675 0.675 0.675 409,296
9th Jul 2026 (Thu) 0.70 0.725 0.675 0.675 2,018,218
8th Jul 2026 (Wed) 0.70 0.704 0.663 0.663 393,321
7th Jul 2026 (Tue) 0.65 0.65 0.64 0.65 676,420
6th Jul 2026 (Mon) 0.70 0.599 0.599 0.599 49,577
3rd Jul 2026 (Fri) 0.70 0.624 0.624 0.624 65,834
2nd Jul 2026 (Thu) 0.70 0.70 0.60 0.70 295,742
1st Jul 2026 (Wed) 0.675 0.675 0.625 0.625 1,281,151
30th Jun 2026 (Tue) 0.675 0.675 0.675 0.675 141,005
29th Jun 2026 (Mon) 0.675 0.675 0.675 0.675 61,609
26th Jun 2026 (Fri) 0.675 0.675 0.675 0.675 16,688
25th Jun 2026 (Thu) 0.75 0.74 0.65 0.65 2,621,552
24th Jun 2026 (Wed) 0.75 0.75 0.72 0.75 185,010
23rd Jun 2026 (Tue) 0.75 0.75 0.75 0.75 21,258
22nd Jun 2026 (Mon) 0.75 0.75 0.75 0.75 442,386
19th Jun 2026 (Fri) 0.75 0.75 0.75 0.75 24,430
18th Jun 2026 (Thu) 0.75 0.75 0.75 0.75 276,086
17th Jun 2026 (Wed) 0.75 0.80 0.75 0.75 114,476
16th Jun 2026 (Tue) 0.775 0.80 0.80 0.80 1,238,418
15th Jun 2026 (Mon) 0.75 0.82 0.77 0.775 2,854,757
12th Jun 2026 (Fri) 0.75 0.75 0.72 0.725 1,914,500
11th Jun 2026 (Thu) 0.75 0.75 0.70 0.75 195,205
10th Jun 2026 (Wed) 0.75 0.75 0.70 0.75 495,513
9th Jun 2026 (Tue) 0.70 0.75 0.686 0.75 2,951,474
8th Jun 2026 (Mon) 0.725 0.75 0.675 0.70 3,684,307
5th Jun 2026 (Fri) 0.725 0.725 0.725 0.725 1,140,308
4th Jun 2026 (Thu) 0.80 0.775 0.725 0.725 4,035,966
3rd Jun 2026 (Wed) 0.825 0.825 0.775 0.775 1,360,809
2nd Jun 2026 (Tue) 0.784 0.825 0.784 0.825 1,479,786
1st Jun 2026 (Mon) 0.825 0.825 0.825 0.825 1,120,966
29th May 2026 (Fri) 0.80 0.825 0.80 0.825 9,094,618
28th May 2026 (Thu) 0.725 0.80 0.77 0.80 29,517,451
27th May 2026 (Wed) 0.725 0.725 0.70 0.725 1,163,884
26th May 2026 (Tue) 0.80 0.764 0.70 0.70 1,202,428
25th May 2026 (Mon) 0.80 0.80 0.80 0.80 0
22nd May 2026 (Fri) 0.75 0.80 0.725 0.80 4,758,993
21st May 2026 (Thu) 0.825 0.825 0.775 0.775 1,301,283
20th May 2026 (Wed) 0.825 0.828 0.825 0.825 578,383
19th May 2026 (Tue) 0.875 0.85 0.85 0.825 1,228,547
18th May 2026 (Mon) 0.85 0.85 0.80 0.85 467,584
FTSE 100 Latest
Value10,572.24
Change56.32