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!

Highpeak Energy (HPKEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.10 0.10 0.10 0.107 294
17th Jul 2025 (Thu) 0.105 0.1075 0.1037 0.09 600
16th Jul 2025 (Wed) 0.19 0.22 0.19 0.22 0
15th Jul 2025 (Tue) 0.19 0.19 0.15 0.15 0
14th Jul 2025 (Mon) 0.19 0.19 0.18 0.1562 200
11th Jul 2025 (Fri) 0.22 0.2529 0.22 0.2529 0
10th Jul 2025 (Thu) 0.22 0.28 0.206 0.27 852
9th Jul 2025 (Wed) 0.2505 0.3199 0.2505 0.3199 0
8th Jul 2025 (Tue) 0.2505 0.3105 0.2505 0.3105 0
7th Jul 2025 (Mon) 0.2505 0.29 0.2505 0.29 0
4th Jul 2025 (Fri) 0.2505 0.2505 0.25 0.25 10
3rd Jul 2025 (Thu) 0.2505 0.2505 0.25 0.25 10
2nd Jul 2025 (Wed) 0.2505 0.2505 0.2505 0.35 314
1st Jul 2025 (Tue) 0.2231 0.2231 0.2231 0.40 0
30th Jun 2025 (Mon) 0.43 0.43 0.43 0.43 0
27th Jun 2025 (Fri) 0.43 0.43 0.43 0.43 200
26th Jun 2025 (Thu) 0.33 0.35 0.26 0.35 802
25th Jun 2025 (Wed) 0.44 0.44 0.44 0.52 100
24th Jun 2025 (Tue) 0.45 0.45 0.40 0.39 708
23rd Jun 2025 (Mon) 0.56 0.56 0.56 0.70 433
20th Jun 2025 (Fri) 0.62 0.62 0.55 0.77 666
19th Jun 2025 (Thu) 0.94 0.94 0.89 0.89 0
18th Jun 2025 (Wed) 0.94 0.94 0.89 0.89 0
17th Jun 2025 (Tue) 0.94 0.94 0.89 0.89 0
16th Jun 2025 (Mon) 0.94 0.94 0.75 0.75 0
13th Jun 2025 (Fri) 0.94 0.94 0.65 0.97 18,292
12th Jun 2025 (Thu) 0.70 0.70 0.70 0.8795 100
11th Jun 2025 (Wed) 0.86 0.98 0.86 0.98 0
10th Jun 2025 (Tue) 0.86 0.91 0.86 0.99 399
9th Jun 2025 (Mon) 0.96 0.96 0.96 0.942 397
6th Jun 2025 (Fri) 0.57 0.95 0.57 0.95 693
5th Jun 2025 (Thu) 0.57 0.90 0.57 0.90 1
4th Jun 2025 (Wed) 0.57 0.97 0.57 0.97 0
3rd Jun 2025 (Tue) 0.57 0.95 0.57 0.95 12
2nd Jun 2025 (Mon) 0.57 0.68 0.57 0.68 0
30th May 2025 (Fri) 0.57 0.68 0.57 0.68 0
29th May 2025 (Thu) 0.57 0.62 0.57 0.62 0
28th May 2025 (Wed) 0.53 0.53 0.53 0.53 5
27th May 2025 (Tue) 0.69 0.69 0.69 0.69 329
26th May 2025 (Mon) 0.69 0.69 0.69 0.69 0
24th May 2025 (Sat) 0.60 0.69 0.60 0.69 0
23rd May 2025 (Fri) 0.60 0.60 0.60 0.60 0
22nd May 2025 (Thu) 0.49 0.50 0.49 0.50 607
21st May 2025 (Wed) 0.763 0.763 0.763 0.763 0
FTSE 100 Latest
Value8,995.29
Change3.17