Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Holders Technology

Date Open High Low Close* Volume
11/01/2024 50.50p 75.25p 50.50p 50.50p 0
10/01/2024 50.50p 75.25p 50.50p 50.50p 0
09/01/2024 50.50p 75.00p 50.50p 50.50p 52
08/01/2024 50.50p 100.00p 50.50p 50.50p 500
05/01/2024 27.50p 75.25p 7.50p 50.50p 0
04/01/2024 27.50p 27.50p 27.50p 27.50p 0
03/01/2024 27.50p 27.50p 27.50p 27.50p 0
02/01/2024 41.50p 43.33p 16.67p 27.50p 0
29/12/2023 43.00p 43.00p 41.00p 41.50p 1000
28/12/2023 43.00p 43.00p 42.60p 43.00p 352
27/12/2023 43.00p 43.00p 43.00p 43.00p 0
22/12/2023 43.00p 44.00p 43.00p 43.00p 2246
21/12/2023 43.00p 43.00p 43.00p 43.00p 0
20/12/2023 43.00p 43.00p 43.00p 43.00p 0
19/12/2023 43.00p 45.00p 41.00p 43.00p 1627
18/12/2023 43.00p 43.00p 43.00p 43.00p 0
15/12/2023 43.00p 43.00p 41.55p 43.00p 4000
14/12/2023 43.00p 43.00p 41.00p 43.00p 36
13/12/2023 43.00p 43.00p 41.55p 43.00p 4420
12/12/2023 43.00p 43.00p 43.00p 43.00p 0
11/12/2023 43.00p 44.00p 43.00p 43.00p 2245
08/12/2023 43.00p 43.00p 43.00p 43.00p 0
07/12/2023 44.00p 44.00p 42.00p 43.00p 6000
06/12/2023 41.50p 45.00p 40.25p 44.00p 42910
05/12/2023 41.50p 41.50p 41.50p 41.50p 0
04/12/2023 41.50p 42.00p 40.00p 41.50p 47562
01/12/2023 41.50p 42.48p 40.65p 41.50p 28235
30/11/2023 41.50p 41.50p 40.00p 41.50p 11750
29/11/2023 41.50p 42.00p 40.00p 41.50p 772658
28/11/2023 39.00p 39.00p 39.00p 39.00p 0
27/11/2023 39.00p 39.00p 38.00p 39.00p 1
24/11/2023 39.00p 39.00p 39.00p 39.00p 0
23/11/2023 39.00p 39.00p 38.00p 39.00p 2600
22/11/2023 39.00p 39.00p 38.00p 39.00p 2000
21/11/2023 39.00p 39.00p 39.00p 39.00p 0
20/11/2023 39.00p 39.00p 38.00p 39.00p 10091
17/11/2023 39.00p 39.00p 38.67p 39.00p 0
16/11/2023 39.00p 39.00p 39.00p 39.00p 5512
15/11/2023 39.00p 39.00p 38.00p 39.00p 1300
14/11/2023 39.00p 39.00p 38.00p 39.00p 2600
13/11/2023 39.00p 39.00p 39.00p 39.00p 0
10/11/2023 39.00p 39.00p 39.00p 39.00p 0
09/11/2023 39.00p 39.00p 39.00p 39.00p 0
08/11/2023 39.00p 39.00p 39.00p 39.00p 0
07/11/2023 39.00p 39.00p 38.00p 39.00p 9100
06/11/2023 39.00p 39.00p 39.00p 39.00p 0
03/11/2023 39.00p 39.00p 38.00p 39.00p 2600
02/11/2023 39.00p 39.00p 38.00p 39.00p 4600
01/11/2023 38.50p 39.40p 37.00p 39.00p 8571
31/10/2023 38.50p 38.50p 38.50p 38.50p 0
30/10/2023 41.00p 41.00p 35.00p 38.50p 7771
27/10/2023 43.00p 43.00p 40.00p 41.00p 2470
26/10/2023 44.00p 44.00p 43.00p 43.00p 3447
25/10/2023 47.50p 47.50p 44.00p 44.00p 2196
24/10/2023 47.50p 47.50p 45.00p 47.50p 3294
23/10/2023 47.50p 48.75p 45.00p 47.50p 2946
20/10/2023 60.00p 60.00p 45.00p 47.50p 68931
19/10/2023 60.00p 60.00p 55.00p 60.00p 0
18/10/2023 60.00p 60.00p 60.00p 60.00p 0
17/10/2023 62.50p 62.50p 60.00p 60.00p 1000
16/10/2023 62.50p 62.50p 60.00p 62.50p 3070
13/10/2023 62.50p 62.50p 61.67p 62.50p 0
12/10/2023 62.50p 62.50p 61.67p 62.50p 0
11/10/2023 65.00p 65.00p 62.50p 62.50p 1001
10/10/2023 62.50p 62.50p 61.67p 62.50p 0
09/10/2023 62.50p 62.50p 61.67p 62.50p 0
06/10/2023 62.50p 62.50p 61.67p 62.50p 0
05/10/2023 62.50p 63.00p 62.50p 62.50p 1
04/10/2023 62.50p 62.50p 61.67p 62.50p 0
03/10/2023 62.50p 62.50p 61.67p 62.50p 0
02/10/2023 62.50p 62.50p 61.67p 62.50p 0
29/09/2023 65.00p 65.00p 58.00p 62.50p 6043
28/09/2023 65.00p 65.00p 65.00p 65.00p 0
27/09/2023 65.00p 65.00p 65.00p 65.00p 0
26/09/2023 65.00p 65.00p 65.00p 65.00p 0
25/09/2023 65.00p 65.00p 65.00p 65.00p 0
22/09/2023 65.00p 70.00p 60.00p 65.00p 200
21/09/2023 65.00p 65.00p 65.00p 65.00p 0
20/09/2023 65.00p 65.00p 65.00p 65.00p 0
19/09/2023 65.00p 69.00p 65.00p 65.00p 7543
18/09/2023 61.00p 66.00p 60.00p 65.00p 33237
15/09/2023 61.00p 61.00p 60.00p 61.00p 3313
14/09/2023 61.00p 61.00p 60.67p 61.00p 0
13/09/2023 61.00p 61.00p 60.67p 61.00p 0
12/09/2023 61.00p 61.00p 60.67p 61.00p 0
11/09/2023 61.00p 61.00p 60.67p 61.00p 0
08/09/2023 61.00p 61.00p 60.00p 61.00p 60
07/09/2023 61.00p 61.00p 60.67p 61.00p 0
06/09/2023 61.00p 61.00p 60.67p 61.00p 0
05/09/2023 61.00p 61.00p 60.67p 61.00p 0
04/09/2023 61.00p 61.00p 60.67p 61.00p 0
01/09/2023 61.00p 61.00p 60.67p 61.00p 0
31/08/2023 61.00p 61.00p 60.67p 61.00p 0
30/08/2023 61.00p 61.00p 60.67p 61.00p 0
29/08/2023 61.00p 61.00p 60.00p 61.00p 491
25/08/2023 61.00p 61.00p 60.67p 61.00p 0
24/08/2023 61.00p 61.00p 60.67p 61.00p 0
23/08/2023 61.00p 61.00p 60.00p 61.00p 651
22/08/2023 64.00p 64.00p 60.80p 61.00p 4100
21/08/2023 64.00p 64.00p 62.67p 64.00p 0
18/08/2023 65.00p 64.00p 62.67p 64.00p 0
17/08/2023 64.00p 64.00p 62.67p 64.00p 0
16/08/2023 67.50p 67.50p 63.00p 64.00p 4142
15/08/2023 67.50p 67.50p 67.50p 67.50p 0
14/08/2023 67.50p 67.50p 65.00p 67.50p 17
11/08/2023 67.50p 67.50p 67.50p 67.50p 0
10/08/2023 67.50p 67.50p 67.50p 67.50p 0
09/08/2023 67.50p 67.50p 67.50p 67.50p 0
08/08/2023 67.50p 67.50p 67.50p 67.50p 0
07/08/2023 67.50p 67.50p 67.50p 67.50p 0
04/08/2023 67.50p 67.50p 67.50p 67.50p 0
03/08/2023 67.50p 67.50p 67.50p 67.50p 0
02/08/2023 67.50p 67.50p 67.50p 67.50p 0
01/08/2023 67.50p 67.50p 67.50p 67.50p 0
31/07/2023 67.50p 67.50p 67.50p 67.50p 0
28/07/2023 67.50p 67.50p 67.50p 67.50p 0
27/07/2023 67.50p 67.50p 66.00p 67.50p 60
26/07/2023 67.50p 67.50p 67.50p 67.50p 0
25/07/2023 67.50p 67.50p 67.50p 67.50p 0
24/07/2023 67.50p 67.50p 65.00p 67.50p 357
21/07/2023 67.50p 67.50p 67.50p 67.50p 0
20/07/2023 67.50p 67.50p 67.50p 67.50p 0
19/07/2023 67.50p 67.50p 67.50p 67.50p 0
18/07/2023 67.50p 67.50p 67.50p 67.50p 0
17/07/2023 67.50p 67.50p 65.00p 67.50p 9
14/07/2023 67.50p 67.50p 67.50p 67.50p 0
13/07/2023 67.50p 67.50p 67.50p 67.50p 0
12/07/2023 67.50p 67.50p 67.50p 67.50p 0
11/07/2023 67.50p 67.50p 67.25p 67.50p 3300
10/07/2023 67.50p 67.50p 67.50p 67.50p 0
07/07/2023 67.50p 67.50p 65.00p 67.50p 1520
06/07/2023 67.50p 67.50p 65.00p 67.50p 1520
05/07/2023 66.00p 67.50p 66.00p 67.50p 0
04/07/2023 66.00p 66.00p 66.00p 66.00p 0
03/07/2023 66.00p 66.00p 66.00p 66.00p 0
30/06/2023 66.00p 66.00p 65.00p 66.00p 1528
29/06/2023 66.00p 66.00p 66.00p 66.00p 0
28/06/2023 66.00p 66.00p 66.00p 66.00p 0
27/06/2023 66.00p 66.00p 66.00p 66.00p 0
26/06/2023 66.00p 66.00p 66.00p 66.00p 0
23/06/2023 66.00p 66.00p 66.00p 66.00p 0
22/06/2023 66.00p 66.00p 66.00p 66.00p 0
21/06/2023 66.00p 66.00p 66.00p 66.00p 0
20/06/2023 67.50p 67.50p 65.00p 66.00p 500
19/06/2023 67.50p 67.50p 67.50p 67.50p 0
16/06/2023 67.50p 67.50p 65.00p 67.50p 2884
15/06/2023 67.50p 67.50p 67.50p 67.50p 0
14/06/2023 67.50p 69.00p 67.50p 67.50p 720
13/06/2023 72.50p 73.33p 66.67p 67.50p 0
12/06/2023 72.50p 73.33p 72.50p 72.50p 0
09/06/2023 72.50p 73.33p 71.67p 72.50p 0
08/06/2023 72.50p 72.50p 71.67p 72.50p 0
07/06/2023 72.50p 72.50p 71.00p 72.50p 3
06/06/2023 72.50p 72.50p 71.67p 72.50p 0
05/06/2023 72.50p 72.50p 71.67p 72.50p 0
02/06/2023 76.00p 76.00p 70.01p 72.50p 2500
01/06/2023 76.00p 77.33p 76.00p 76.00p 0
31/05/2023 76.00p 77.33p 76.00p 76.00p 0
30/05/2023 76.00p 77.33p 76.00p 76.00p 0
26/05/2023 76.00p 77.33p 76.00p 76.00p 0
25/05/2023 76.00p 77.33p 76.00p 76.00p 0
24/05/2023 76.00p 77.33p 76.00p 76.00p 0
23/05/2023 76.00p 77.33p 76.00p 76.00p 0
22/05/2023 76.00p 76.00p 73.60p 76.00p 2038
19/05/2023 76.00p 77.33p 76.00p 76.00p 0
18/05/2023 76.00p 77.33p 76.00p 76.00p 0
17/05/2023 76.00p 77.33p 76.00p 76.00p 0
16/05/2023 76.00p 76.00p 72.00p 76.00p 3500
15/05/2023 76.00p 77.33p 76.00p 76.00p 0
12/05/2023 76.00p 76.00p 72.00p 76.00p 8000
11/05/2023 76.00p 77.33p 76.00p 76.00p 0
10/05/2023 76.00p 77.33p 76.00p 76.00p 0
09/05/2023 76.00p 77.33p 76.00p 76.00p 0
05/05/2023 76.00p 77.33p 76.00p 76.00p 0
04/05/2023 76.00p 77.33p 76.00p 76.00p 0
03/05/2023 76.00p 77.33p 76.00p 76.00p 0
02/05/2023 76.00p 76.00p 72.00p 76.00p 268
28/04/2023 76.00p 77.33p 76.00p 76.00p 0
27/04/2023 76.00p 76.00p 72.08p 76.00p 1000
26/04/2023 76.00p 77.33p 76.00p 76.00p 0
25/04/2023 76.00p 77.33p 76.00p 76.00p 0
24/04/2023 76.00p 76.00p 74.40p 76.00p 268
21/04/2023 76.00p 77.33p 76.00p 76.00p 0
20/04/2023 76.00p 77.33p 76.00p 76.00p 0
19/04/2023 76.00p 77.33p 76.00p 76.00p 0
18/04/2023 76.00p 76.00p 72.00p 76.00p 15000
17/04/2023 76.00p 77.25p 76.00p 76.00p 1292
14/04/2023 76.00p 77.33p 76.00p 76.00p 0
13/04/2023 76.00p 77.33p 76.00p 76.00p 0
12/04/2023 76.00p 77.33p 76.00p 76.00p 0
11/04/2023 76.00p 77.25p 76.00p 76.00p 15
06/04/2023 76.00p 77.33p 76.00p 76.00p 0
05/04/2023 76.00p 77.33p 76.00p 76.00p 0
04/04/2023 76.00p 77.33p 76.00p 76.00p 0
03/04/2023 76.00p 77.33p 76.00p 76.00p 0
31/03/2023 76.00p 76.00p 74.52p 76.00p 6500
30/03/2023 76.00p 76.00p 72.00p 76.00p 55528
29/03/2023 76.00p 77.33p 76.00p 76.00p 0
28/03/2023 76.00p 77.33p 76.00p 76.00p 0
27/03/2023 76.00p 78.00p 76.00p 76.00p 8000

*Close Price adjusted for both dividends and splits