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
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
15th May 2026 (Fri) 0.85 0.85 0.80 0.85 323,298
14th May 2026 (Thu) 0.85 0.88 0.85 0.85 60,096
13th May 2026 (Wed) 0.85 0.85 0.85 0.85 500,111
12th May 2026 (Tue) 0.90 0.90 0.85 0.85 2,355,019
11th May 2026 (Mon) 0.875 0.925 0.875 0.90 5,812,455
8th May 2026 (Fri) 0.90 0.90 0.80 0.80 1,673,450
7th May 2026 (Thu) 0.90 0.90 0.85 0.90 811,329
6th May 2026 (Wed) 0.90 0.90 0.90 0.90 311,335
5th May 2026 (Tue) 0.90 0.90 0.90 0.90 90,288
4th May 2026 (Mon) 0.90 0.90 0.90 0.90 0
1st May 2026 (Fri) 0.90 0.90 0.90 0.90 111,830
30th Apr 2026 (Thu) 0.90 0.90 0.85 0.90 110,173
29th Apr 2026 (Wed) 0.90 0.90 0.90 0.90 830,799
28th Apr 2026 (Tue) 0.925 0.925 0.90 0.90 291,998
27th Apr 2026 (Mon) 0.95 1.00 0.875 0.925 3,754,878
24th Apr 2026 (Fri) 0.95 1.00 0.95 0.95 221,170
23rd Apr 2026 (Thu) 0.95 0.95 0.95 0.95 624,611
22nd Apr 2026 (Wed) 1.025 1.05 0.925 0.95 1,716,567
21st Apr 2026 (Tue) 1.025 1.025 1.025 1.025 344,681
20th Apr 2026 (Mon) 1.025 1.025 1.025 1.025 839,004
17th Apr 2026 (Fri) 1.00 1.044 0.902 1.044 635,050
16th Apr 2026 (Thu) 1.00 1.00 1.00 1.00 411,375
15th Apr 2026 (Wed) 1.175 1.025 0.95 1.00 2,911,382
14th Apr 2026 (Tue) 0.925 1.174 1.174 1.174 12,447,575
13th Apr 2026 (Mon) 0.875 0.95 0.801 0.95 1,176,749
10th Apr 2026 (Fri) 0.80 0.90 0.80 0.875 1,354,649
9th Apr 2026 (Thu) 0.80 0.80 0.80 0.80 331,765
8th Apr 2026 (Wed) 0.75 0.80 0.702 0.80 1,471,709
7th Apr 2026 (Tue) 0.725 0.80 0.75 0.75 1,488,168
6th Apr 2026 (Mon) 0.74 0.74 0.74 0.74 0
FTSE 100 Latest
Value10,360.32
Change28.02