Highcroft Investment (HCFT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highcroft Investment

Date Open High Low Close* Volume
19/02/2024 600.00p 625.00p 547.63p 587.50p 8875
16/02/2024 625.00p 630.00p 565.55p 600.00p 5738
15/02/2024 625.00p 629.00p 605.55p 625.00p 3867
14/02/2024 650.00p 675.00p 602.25p 630.00p 5952
13/02/2024 650.00p 665.00p 623.35p 650.00p 23347
12/02/2024 650.00p 650.00p 605.00p 630.00p 2003
09/02/2024 650.00p 650.00p 600.00p 650.00p 5866
08/02/2024 650.00p 700.00p 600.00p 685.00p 140
07/02/2024 650.00p 650.00p 621.55p 650.00p 26
06/02/2024 650.00p 674.00p 630.00p 650.00p 1504
05/02/2024 675.00p 675.00p 630.00p 675.00p 2222
02/02/2024 675.00p 675.00p 627.55p 675.00p 1766
01/02/2024 612.50p 695.00p 612.50p 690.00p 4274
31/01/2024 612.50p 648.00p 612.50p 612.50p 1000
30/01/2024 612.50p 649.00p 612.50p 612.50p 2401
29/01/2024 612.50p 650.00p 600.00p 612.50p 2467
26/01/2024 612.50p 630.00p 612.50p 630.00p 3251
25/01/2024 612.50p 649.25p 612.23p 612.50p 9294
24/01/2024 625.00p 655.00p 612.00p 612.50p 2756
23/01/2024 625.00p 655.00p 623.00p 625.00p 4554
22/01/2024 637.50p 690.00p 575.00p 625.00p 9882
19/01/2024 637.50p 674.00p 626.67p 637.50p 398
18/01/2024 650.00p 650.00p 626.67p 637.50p 11219
17/01/2024 650.00p 675.00p 625.00p 675.00p 4008
16/01/2024 700.00p 728.00p 626.00p 670.00p 3940
15/01/2024 612.50p 737.00p 601.00p 700.00p 9125
12/01/2024 650.00p 679.00p 570.00p 612.50p 14734
11/01/2024 775.00p 803.00p 620.00p 640.00p 9428
10/01/2024 775.00p 775.00p 758.33p 775.00p 0
09/01/2024 687.50p 824.00p 685.00p 775.00p 11347
08/01/2024 650.00p 725.00p 641.23p 687.50p 3409
05/01/2024 800.00p 800.00p 600.00p 650.00p 8886
04/01/2024 880.00p 894.00p 766.00p 800.00p 2763
03/01/2024 880.00p 880.00p 870.00p 880.00p 0
02/01/2024 880.00p 885.01p 880.00p 880.00p 100
29/12/2023 880.00p 880.00p 870.00p 880.00p 0
28/12/2023 880.00p 885.01p 880.00p 880.00p 362
27/12/2023 880.00p 880.00p 870.00p 880.00p 0
22/12/2023 880.00p 880.00p 870.00p 880.00p 0
21/12/2023 880.00p 880.00p 870.00p 880.00p 0
20/12/2023 880.00p 880.00p 870.00p 880.00p 0
19/12/2023 880.00p 880.00p 870.00p 880.00p 0
18/12/2023 880.00p 885.00p 880.00p 880.00p 500
15/12/2023 880.00p 880.00p 870.00p 880.00p 0
14/12/2023 880.00p 883.00p 880.00p 880.00p 117
13/12/2023 880.00p 880.00p 835.00p 880.00p 19
12/12/2023 880.00p 880.00p 870.00p 880.00p 0
11/12/2023 880.00p 880.00p 870.00p 880.00p 0
08/12/2023 880.00p 880.00p 870.00p 880.00p 0
07/12/2023 880.00p 880.00p 870.00p 880.00p 0
06/12/2023 880.00p 880.00p 850.00p 880.00p 2
05/12/2023 880.00p 900.00p 870.00p 880.00p 0
04/12/2023 880.00p 880.00p 870.00p 880.00p 0
01/12/2023 880.00p 880.00p 870.00p 880.00p 0
30/11/2023 880.00p 880.00p 870.00p 880.00p 0
29/11/2023 880.00p 880.00p 870.00p 880.00p 0
28/11/2023 880.00p 910.00p 880.00p 880.00p 23
27/11/2023 880.00p 910.00p 880.00p 880.00p 329
24/11/2023 880.00p 880.00p 850.00p 880.00p 7
23/11/2023 880.00p 880.00p 850.00p 880.00p 11
22/11/2023 880.00p 880.00p 870.00p 880.00p 0
21/11/2023 925.00p 925.00p 855.00p 880.00p 1216
20/11/2023 855.00p 855.00p 855.00p 855.00p 248
17/11/2023 860.00p 860.00p 842.00p 855.00p 223
16/11/2023 860.00p 875.20p 842.00p 860.00p 173
15/11/2023 820.00p 860.00p 820.00p 860.00p 698
14/11/2023 820.00p 820.00p 785.00p 820.00p 39
13/11/2023 820.00p 835.20p 820.00p 820.00p 913
10/11/2023 820.00p 820.00p 800.00p 820.00p 12
09/11/2023 820.00p 820.00p 800.00p 820.00p 12
08/11/2023 820.00p 820.00p 820.00p 820.00p 0
07/11/2023 820.00p 820.00p 820.00p 820.00p 0
06/11/2023 820.00p 820.00p 820.00p 820.00p 0
03/11/2023 815.00p 840.00p 800.00p 820.00p 2645
02/11/2023 815.00p 815.00p 815.00p 815.00p 0
01/11/2023 815.00p 815.00p 815.00p 815.00p 0
31/10/2023 815.00p 815.00p 791.00p 815.00p 106
30/10/2023 820.00p 838.00p 775.00p 815.00p 1216
27/10/2023 820.00p 820.00p 820.00p 820.00p 0
26/10/2023 820.00p 820.00p 820.00p 820.00p 0
25/10/2023 820.00p 820.00p 820.00p 820.00p 0
24/10/2023 820.00p 840.00p 785.00p 820.00p 52
23/10/2023 820.00p 840.00p 820.00p 820.00p 57
20/10/2023 830.00p 840.00p 795.00p 820.00p 2341
19/10/2023 830.00p 830.00p 810.00p 830.00p 13
18/10/2023 830.00p 830.00p 810.00p 830.00p 14
17/10/2023 830.00p 830.00p 795.00p 830.00p 5
16/10/2023 830.00p 830.00p 810.00p 830.00p 99
13/10/2023 830.00p 830.00p 830.00p 830.00p 0
12/10/2023 830.00p 850.00p 810.00p 830.00p 4
11/10/2023 830.00p 830.00p 830.00p 830.00p 0
10/10/2023 830.00p 835.00p 830.00p 830.00p 0
09/10/2023 830.00p 835.00p 830.00p 830.00p 0
06/10/2023 830.00p 830.00p 830.00p 830.00p 0
05/10/2023 830.00p 830.00p 825.00p 830.00p 740
04/10/2023 835.00p 835.00p 820.00p 830.00p 700
03/10/2023 835.00p 860.00p 810.00p 810.00p 129
02/10/2023 835.00p 835.00p 835.00p 835.00p 0
29/09/2023 835.00p 850.00p 835.00p 835.00p 24
28/09/2023 835.00p 835.00p 835.00p 835.00p 0
27/09/2023 835.00p 835.00p 835.00p 835.00p 0
26/09/2023 835.00p 835.00p 835.00p 835.00p 0
25/09/2023 835.00p 835.00p 835.00p 835.00p 0
22/09/2023 835.00p 835.00p 810.00p 835.00p 1
21/09/2023 835.00p 850.00p 820.00p 835.00p 131
20/09/2023 850.00p 862.00p 850.00p 850.00p 56
19/09/2023 845.00p 862.00p 835.00p 850.00p 1696
18/09/2023 845.00p 845.00p 845.00p 845.00p 0
15/09/2023 845.00p 870.00p 845.00p 845.00p 347
14/09/2023 845.00p 862.00p 845.00p 845.00p 464
13/09/2023 845.00p 845.00p 845.00p 845.00p 0
12/09/2023 845.00p 870.00p 830.00p 845.00p 24
11/09/2023 845.00p 864.00p 830.00p 845.00p 505
08/09/2023 845.00p 864.00p 845.00p 845.00p 100
07/09/2023 845.00p 870.00p 845.00p 845.00p 345
06/09/2023 775.00p 850.00p 775.00p 835.00p 3767
05/09/2023 775.00p 775.00p 750.00p 775.00p 0
04/09/2023 775.00p 775.00p 750.00p 750.00p 193
01/09/2023 775.00p 775.00p 775.00p 775.00p 0
31/08/2023 775.00p 800.00p 775.00p 775.00p 24
30/08/2023 775.00p 791.00p 775.00p 775.00p 439
29/08/2023 775.00p 775.00p 750.00p 750.00p 60
25/08/2023 775.00p 775.00p 756.50p 775.00p 32
24/08/2023 775.00p 800.00p 775.00p 775.00p 1
23/08/2023 775.00p 775.00p 775.00p 775.00p 0
22/08/2023 775.00p 775.00p 775.00p 775.00p 0
21/08/2023 775.00p 775.00p 775.00p 775.00p 0
18/08/2023 775.00p 775.00p 775.00p 775.00p 0
17/08/2023 775.00p 775.00p 775.00p 775.00p 0
16/08/2023 775.00p 775.00p 775.00p 775.00p 0
15/08/2023 775.00p 775.00p 775.00p 775.00p 0
14/08/2023 775.00p 798.00p 775.00p 775.00p 1000
11/08/2023 795.00p 800.00p 775.00p 775.00p 1695
10/08/2023 795.00p 797.00p 795.00p 795.00p 1373
09/08/2023 795.00p 797.00p 795.00p 795.00p 600
08/08/2023 795.00p 795.00p 795.00p 795.00p 0
07/08/2023 795.00p 798.73p 795.00p 795.00p 145
04/08/2023 795.00p 795.00p 795.00p 795.00p 0
03/08/2023 795.00p 795.00p 795.00p 795.00p 0
02/08/2023 795.00p 798.73p 795.00p 795.00p 294
01/08/2023 795.00p 820.00p 795.00p 795.00p 499
31/07/2023 805.00p 812.50p 795.00p 795.00p 23
28/07/2023 815.00p 819.00p 785.00p 805.00p 4096
27/07/2023 815.00p 815.00p 815.00p 815.00p 0
26/07/2023 815.00p 815.00p 815.00p 815.00p 0
25/07/2023 815.00p 815.00p 815.00p 815.00p 0
24/07/2023 815.00p 815.00p 815.00p 815.00p 0
21/07/2023 815.00p 828.00p 815.00p 815.00p 387
20/07/2023 815.00p 815.00p 815.00p 815.00p 500
19/07/2023 815.00p 815.00p 815.00p 815.00p 0
18/07/2023 820.00p 820.00p 800.80p 815.00p 2150
17/07/2023 820.00p 820.00p 820.00p 820.00p 0
14/07/2023 820.00p 820.00p 820.00p 820.00p 0
13/07/2023 820.00p 820.00p 802.55p 820.00p 649
12/07/2023 820.00p 820.00p 820.00p 820.00p 0
11/07/2023 815.00p 815.00p 810.00p 815.00p 950
10/07/2023 815.00p 815.00p 815.00p 815.00p 0
07/07/2023 820.00p 820.00p 800.00p 815.00p 292
06/07/2023 865.00p 865.00p 820.00p 820.00p 100
05/07/2023 865.00p 890.00p 865.00p 890.00p 1
04/07/2023 865.00p 872.50p 865.00p 865.00p 9
03/07/2023 865.00p 869.00p 841.00p 865.00p 648
30/06/2023 865.00p 865.00p 843.00p 865.00p 500
29/06/2023 865.00p 865.00p 865.00p 865.00p 0
28/06/2023 865.00p 865.00p 865.00p 865.00p 0
27/06/2023 865.00p 865.00p 840.00p 865.00p 51
26/06/2023 865.00p 890.00p 843.75p 865.00p 287
23/06/2023 865.00p 865.00p 843.75p 865.00p 833
22/06/2023 865.00p 877.00p 865.00p 865.00p 2250
21/06/2023 865.00p 865.00p 865.00p 865.00p 0
20/06/2023 865.00p 865.00p 865.00p 865.00p 0
19/06/2023 865.00p 865.00p 865.00p 865.00p 0
16/06/2023 865.00p 865.00p 843.00p 865.00p 300
15/06/2023 865.00p 865.00p 865.00p 865.00p 0
14/06/2023 865.00p 867.00p 865.00p 865.00p 0
13/06/2023 865.00p 867.00p 865.00p 865.00p 1115
12/06/2023 865.00p 865.00p 865.00p 865.00p 0
09/06/2023 865.00p 865.00p 840.00p 865.00p 4000
08/06/2023 865.00p 865.00p 865.00p 865.00p 0
07/06/2023 865.00p 865.00p 842.50p 865.00p 54
06/06/2023 865.00p 867.00p 842.50p 865.00p 208
05/06/2023 865.00p 868.50p 865.00p 865.00p 676
02/06/2023 865.00p 890.00p 842.50p 865.00p 409
01/06/2023 865.00p 865.00p 865.00p 865.00p 0
31/05/2023 865.00p 869.00p 865.00p 865.00p 22
30/05/2023 865.00p 865.00p 842.50p 865.00p 5
26/05/2023 865.00p 865.00p 840.00p 865.00p 12
25/05/2023 865.00p 865.00p 865.00p 865.00p 0
24/05/2023 865.00p 865.00p 865.00p 865.00p 0
23/05/2023 865.00p 865.00p 865.00p 865.00p 0
22/05/2023 865.00p 872.00p 865.00p 865.00p 100
19/05/2023 865.00p 865.00p 865.00p 865.00p 0
18/05/2023 865.00p 865.00p 842.50p 865.00p 1004
17/05/2023 865.00p 865.00p 865.00p 865.00p 0
16/05/2023 865.00p 878.00p 865.00p 865.00p 27
15/05/2023 865.00p 865.00p 865.00p 865.00p 0
12/05/2023 865.00p 865.00p 842.55p 865.00p 1639
11/05/2023 865.00p 878.00p 842.55p 865.00p 2856
10/05/2023 875.00p 880.00p 851.00p 865.00p 1558
09/05/2023 875.00p 875.00p 875.00p 875.00p 0

*Close Price adjusted for both dividends and splits