Hamak Strategy Limited HAMA
LSE · United Kingdom · Non-Energy Minerals
GBp 0.6000+0.05 (+9.09%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.60 | +9.09% | GBp 0.51 | GBp 0.60 | GBp 0.51 | 835.88K |
| 2026-10-01 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.57 | GBp 0.50 | 1.59M |
| 2026-09-30 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.38M |
| 2026-09-29 | GBp 0.55 | -8.33% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 291.86K |
| 2026-09-28 | GBp 0.60 | +9.09% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 679.58K |
| 2026-09-25 | GBp 0.55 | -9.09% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 2.98M |
| 2026-09-24 | GBp 0.61 | +10.00% | GBp 0.55 | GBp 0.61 | GBp 0.50 | 71.32K |
| 2026-09-23 | GBp 0.55 | +5.77% | GBp 0.55 | GBp 0.60 | GBp 0.52 | 2.63M |
| 2026-09-22 | GBp 0.52 | -10.34% | GBp 0.55 | GBp 0.60 | GBp 0.51 | 5.28M |
| 2026-09-21 | GBp 0.58 | +0.87% | GBp 0.57 | GBp 0.65 | GBp 0.50 | 12.11M |
| 2026-09-18 | GBp 0.57 | -4.17% | GBp 0.60 | GBp 0.60 | GBp 0.55 | 3.49M |
| 2026-09-17 | GBp 0.60 | +9.09% | GBp 0.60 | GBp 0.65 | GBp 0.57 | 968.09K |
| 2026-09-16 | GBp 0.55 | -8.33% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 569.94K |
| 2026-09-15 | GBp 0.60 | -4.00% | GBp 0.63 | GBp 0.66 | GBp 0.60 | 3.13M |
| 2026-09-14 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 146.23K |
| 2026-09-11 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 1.24M |
| 2026-09-10 | GBp 0.63 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.61 | 1.34M |
| 2026-09-09 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.61 | 2.78M |
| 2026-09-08 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 2.76M |
| 2026-09-07 | GBp 0.63 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.60 | 3.45M |
| 2026-09-04 | GBp 0.63 | -10.71% | GBp 0.70 | GBp 0.75 | GBp 0.60 | 5.69M |
| 2026-09-03 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 2.69M |
| 2026-09-02 | GBp 0.68 | +3.85% | GBp 0.65 | GBp 0.75 | GBp 0.60 | 2.25M |
| 2026-09-01 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 2.21M |
| 2026-08-28 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 1.13M |
| 2026-08-27 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.62 | 2.45M |
| 2026-08-26 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 158.85K |
| 2026-08-25 | GBp 0.70 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 1.76M |
| 2026-08-24 | GBp 0.70 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 2.45M |
| 2026-08-21 | GBp 0.70 | -2.23% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 2.23M |
| 2026-08-20 | GBp 0.72 | +10.15% | GBp 0.65 | GBp 0.75 | GBp 0.60 | 1.64M |
| 2026-08-19 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 207.34K |
| 2026-08-18 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 645.74K |
| 2026-08-17 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 2.49M |
| 2026-08-14 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 156.18K |
| 2026-08-13 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 417.34K |
| 2026-08-12 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 917.55K |
| 2026-08-11 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.61 | 374.40K |
| 2026-08-10 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.21M |
| 2026-08-07 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 2.65M |
| 2026-08-06 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.36M |
| 2026-08-05 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.66M |
| 2026-08-04 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.62 | 415.01K |
| 2026-08-03 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 103.50K |
| 2026-07-31 | GBp 0.65 | -10.34% | GBp 0.73 | GBp 0.80 | GBp 0.60 | 697.31K |
| 2026-07-30 | GBp 0.73 | +4.17% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 1.19M |
| 2026-07-29 | GBp 0.70 | +12.08% | GBp 0.73 | GBp 0.90 | GBp 0.65 | 9.64M |
| 2026-07-28 | GBp 0.62 | -1.43% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 4.96M |
| 2026-07-27 | GBp 0.63 | -3.08% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 379.89K |
| 2026-07-24 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.79M |
| 2026-07-23 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 880.89K |
| 2026-07-22 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 166.57K |
| 2026-07-21 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 11.56K |
| 2026-07-20 | GBp 0.65 | +5.69% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 2.47M |
| 2026-07-17 | GBp 0.62 | -12.14% | GBp 0.70 | GBp 0.80 | GBp 0.60 | 819.30K |
| 2026-07-16 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.65 | 48.08K |
| 2026-07-15 | GBp 0.70 | +6.54% | GBp 0.65 | GBp 0.74 | GBp 0.60 | 1.80M |
| 2026-07-14 | GBp 0.66 | +1.08% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 1.31M |
| 2026-07-13 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.80 | GBp 0.60 | 2.57M |
| 2026-07-10 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.75 | GBp 0.63 | 409.30K |
| 2026-07-09 | GBp 0.68 | +1.81% | GBp 0.73 | GBp 0.75 | GBp 0.60 | 2.02M |
| 2026-07-08 | GBp 0.66 | +2.00% | GBp 0.70 | GBp 0.75 | GBp 0.60 | 393.33K |
| 2026-07-07 | GBp 0.65 | +8.51% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 676.42K |
| 2026-07-06 | GBp 0.60 | -4.01% | GBp 0.70 | GBp 0.80 | GBp 0.60 | 49.59K |
| 2026-07-03 | GBp 0.62 | -10.86% | GBp 0.70 | GBp 0.75 | GBp 0.60 | 65.83K |
| 2026-07-02 | GBp 0.70 | +12.00% | GBp 0.70 | GBp 0.80 | GBp 0.60 | 295.74K |
| 2026-07-01 | GBp 0.63 | -7.41% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 1.28M |
| 2026-06-30 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 141.01K |
| 2026-06-29 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 61.61K |
| 2026-06-26 | GBp 0.68 | +3.85% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 16.69K |
| 2026-06-25 | GBp 0.65 | -13.33% | GBp 0.75 | GBp 0.75 | GBp 0.65 | 2.62M |
| 2026-06-24 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 185.01K |
| 2026-06-23 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 21.26K |
| 2026-06-22 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 442.39K |
| 2026-06-19 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 24.43K |
| 2026-06-18 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.78 | GBp 0.71 | 276.09K |
| 2026-06-17 | GBp 0.75 | -6.25% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 114.48K |
| 2026-06-16 | GBp 0.80 | +3.23% | GBp 0.77 | GBp 0.80 | GBp 0.70 | 1.24M |
| 2026-06-15 | GBp 0.77 | +6.90% | GBp 0.75 | GBp 0.85 | GBp 0.75 | 2.85M |
| 2026-06-12 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.75 | GBp 0.70 | 1.91M |
| 2026-06-11 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 195.21K |
| 2026-06-10 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.77 | GBp 0.70 | 495.51K |
| 2026-06-09 | GBp 0.75 | +7.14% | GBp 0.70 | GBp 0.80 | GBp 0.65 | 2.95M |
| 2026-06-08 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.75 | GBp 0.65 | 3.68M |
| 2026-06-05 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 1.14M |
| 2026-06-04 | GBp 0.73 | -6.45% | GBp 0.80 | GBp 0.82 | GBp 0.70 | 4.04M |
| 2026-06-03 | GBp 0.77 | -6.06% | GBp 0.82 | GBp 0.80 | GBp 0.75 | 1.36M |
| 2026-06-02 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.78 | 1.48M |
| 2026-06-01 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 1.12M |
| 2026-05-29 | GBp 0.82 | +3.12% | GBp 0.80 | GBp 0.85 | GBp 0.78 | 9.09M |