Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2020 37.50p 37.50p 37.50p 37.50p 0
17/11/2020 37.50p 37.50p 37.50p 37.50p 0
16/11/2020 37.50p 37.50p 37.50p 37.50p 0
13/11/2020 37.50p 37.50p 37.50p 37.50p 0
12/11/2020 37.50p 37.50p 37.50p 37.50p 0
10/11/2020 37.50p 37.50p 37.50p 37.50p 0
09/11/2020 37.50p 37.50p 37.50p 37.50p 0
06/11/2020 37.50p 37.50p 37.50p 37.50p 0
05/11/2020 37.50p 37.50p 37.50p 37.50p 0
04/11/2020 37.50p 37.50p 37.50p 37.50p 0
03/11/2020 37.50p 37.50p 37.50p 37.50p 0
02/11/2020 37.50p 37.50p 37.50p 37.50p 0
30/10/2020 37.50p 37.50p 37.50p 37.50p 0
29/10/2020 37.50p 37.50p 37.50p 37.50p 0
28/10/2020 37.50p 37.50p 37.50p 37.50p 0
27/10/2020 37.50p 37.50p 37.50p 37.50p 0
26/10/2020 37.50p 37.50p 37.50p 37.50p 0
23/10/2020 37.50p 37.50p 37.50p 37.50p 0
22/10/2020 37.50p 37.50p 37.50p 37.50p 0
21/10/2020 37.50p 37.50p 37.50p 37.50p 0
20/10/2020 37.50p 37.50p 35.50p 37.50p 100
19/10/2020 37.50p 40.00p 37.50p 37.50p 1730
16/10/2020 39.00p 39.00p 37.50p 37.50p 4000
15/10/2020 39.00p 39.00p 39.00p 39.00p 0
14/10/2020 39.00p 39.00p 38.75p 39.00p 3000
13/10/2020 39.00p 39.00p 39.00p 39.00p 0
12/10/2020 39.00p 39.20p 39.00p 39.00p 216
09/10/2020 39.00p 39.00p 39.00p 39.00p 0
08/10/2020 39.00p 40.00p 39.00p 39.00p 4
07/10/2020 39.00p 39.00p 39.00p 39.00p 0
06/10/2020 39.00p 39.00p 39.00p 39.00p 0
05/10/2020 39.00p 42.00p 39.00p 39.00p 17463
02/10/2020 39.00p 39.80p 39.00p 39.00p 3564
01/10/2020 39.00p 39.00p 39.00p 39.00p 0
30/09/2020 39.00p 39.00p 39.00p 39.00p 0
29/09/2020 39.00p 40.00p 39.00p 39.00p 1200
28/09/2020 39.00p 39.00p 39.00p 39.00p 500
25/09/2020 39.00p 39.00p 39.00p 39.00p 0
24/09/2020 39.00p 39.00p 39.00p 39.00p 0
23/09/2020 39.00p 39.00p 39.00p 39.00p 0
22/09/2020 39.00p 39.00p 39.00p 39.00p 0
21/09/2020 41.50p 41.50p 37.81p 39.00p 2000
18/09/2020 41.50p 41.50p 41.50p 41.50p 0
17/09/2020 41.50p 41.50p 41.50p 41.50p 0
16/09/2020 41.50p 41.50p 41.50p 41.50p 0
15/09/2020 41.50p 41.50p 41.50p 41.50p 0
14/09/2020 42.50p 42.50p 40.00p 41.50p 3500
11/09/2020 45.00p 45.00p 40.00p 42.50p 2118
10/09/2020 45.00p 45.00p 45.00p 45.00p 0
09/09/2020 45.00p 45.00p 45.00p 45.00p 0
08/09/2020 45.00p 49.90p 40.00p 45.00p 2120
07/09/2020 45.00p 45.00p 45.00p 45.00p 0
04/09/2020 45.00p 45.00p 45.00p 45.00p 0
03/09/2020 45.00p 45.00p 45.00p 45.00p 0
02/09/2020 45.00p 45.00p 45.00p 45.00p 0
01/09/2020 45.00p 45.00p 45.00p 45.00p 0
31/08/2020 45.00p 45.00p 45.00p 45.00p 0
28/08/2020 45.00p 45.00p 45.00p 45.00p 0
27/08/2020 45.00p 45.00p 45.00p 45.00p 0
26/08/2020 45.00p 45.00p 45.00p 45.00p 0
25/08/2020 45.00p 45.00p 45.00p 45.00p 0
24/08/2020 45.00p 45.00p 45.00p 45.00p 0
21/08/2020 45.00p 49.90p 45.00p 45.00p 92
20/08/2020 45.00p 45.00p 45.00p 45.00p 0
19/08/2020 45.00p 45.00p 45.00p 45.00p 15884
18/08/2020 45.00p 45.00p 42.50p 45.00p 203
17/08/2020 45.00p 45.00p 45.00p 45.00p 0
14/08/2020 45.00p 45.00p 45.00p 45.00p 1000
13/08/2020 45.00p 45.00p 45.00p 45.00p 0
12/08/2020 45.00p 45.00p 45.00p 45.00p 580
11/08/2020 45.00p 45.00p 45.00p 45.00p 0
10/08/2020 45.00p 45.00p 45.00p 45.00p 0
07/08/2020 45.00p 45.00p 45.00p 45.00p 0
06/08/2020 45.00p 45.00p 45.00p 45.00p 0
05/08/2020 45.00p 45.00p 45.00p 45.00p 0
04/08/2020 45.00p 45.00p 45.00p 45.00p 0
03/08/2020 45.00p 50.00p 45.00p 45.00p 3033
31/07/2020 45.00p 45.00p 45.00p 45.00p 0
30/07/2020 45.00p 45.00p 45.00p 45.00p 0
29/07/2020 45.00p 45.00p 45.00p 45.00p 3121
28/07/2020 45.00p 45.00p 45.00p 45.00p 0
27/07/2020 41.00p 50.00p 41.00p 45.00p 6807
24/07/2020 41.00p 41.00p 41.00p 41.00p 0
23/07/2020 41.00p 41.00p 41.00p 41.00p 0
22/07/2020 41.00p 41.00p 41.00p 41.00p 0
21/07/2020 41.00p 41.00p 41.00p 41.00p 0
20/07/2020 41.00p 45.00p 41.00p 41.00p 17
17/07/2020 37.50p 41.00p 37.50p 41.00p 0
16/07/2020 37.50p 37.50p 37.50p 37.50p 51232
15/07/2020 37.50p 37.50p 37.50p 37.50p 0
14/07/2020 37.50p 38.00p 37.50p 37.50p 27
13/07/2020 37.50p 37.50p 37.50p 37.50p 0
10/07/2020 37.50p 37.50p 37.50p 37.50p 0
09/07/2020 37.50p 37.50p 37.50p 37.50p 0
08/07/2020 36.50p 42.00p 36.50p 37.50p 10000
07/07/2020 36.50p 36.50p 36.50p 36.50p 0
06/07/2020 36.50p 37.00p 36.50p 36.50p 1000
03/07/2020 36.50p 36.50p 36.50p 36.50p 0
02/07/2020 36.50p 36.50p 36.50p 36.50p 0
01/07/2020 36.50p 36.50p 36.50p 36.50p 0
30/06/2020 36.50p 36.50p 36.50p 36.50p 0
29/06/2020 36.50p 36.50p 36.50p 36.50p 0
26/06/2020 36.50p 36.50p 36.50p 36.50p 0
25/06/2020 36.50p 36.50p 36.50p 36.50p 0
24/06/2020 36.50p 36.50p 36.50p 36.50p 19
23/06/2020 36.50p 38.00p 36.50p 36.50p 1631
22/06/2020 36.50p 36.50p 36.50p 36.50p 0
19/06/2020 36.50p 36.50p 36.50p 36.50p 0
18/06/2020 36.50p 36.50p 36.50p 36.50p 0
17/06/2020 36.50p 36.50p 36.50p 36.50p 100
16/06/2020 36.50p 36.50p 36.50p 36.50p 0
15/06/2020 36.50p 36.80p 36.50p 36.50p 1600
12/06/2020 36.50p 36.50p 36.50p 36.50p 0
11/06/2020 36.50p 36.50p 36.50p 36.50p 0
10/06/2020 36.50p 37.00p 36.50p 36.50p 492
09/06/2020 36.50p 38.00p 36.50p 36.50p 2605
08/06/2020 36.50p 36.50p 36.50p 36.50p 0
05/06/2020 36.50p 36.50p 36.50p 36.50p 0
04/06/2020 36.50p 36.50p 36.50p 36.50p 0
03/06/2020 36.50p 40.00p 36.50p 36.50p 1500
02/06/2020 36.50p 38.00p 36.50p 36.50p 2610
29/05/2020 36.50p 36.50p 36.50p 36.50p 0
28/05/2020 36.50p 36.50p 36.50p 36.50p 0
27/05/2020 36.50p 38.00p 36.50p 36.50p 2602
26/05/2020 36.50p 36.50p 36.50p 36.50p 0
25/05/2020 36.50p 36.50p 36.50p 36.50p 0
22/05/2020 36.50p 36.50p 36.50p 36.50p 0
21/05/2020 36.50p 36.50p 36.50p 36.50p 0
20/05/2020 36.50p 36.50p 36.50p 36.50p 0
19/05/2020 36.50p 36.50p 36.50p 36.50p 0
18/05/2020 36.50p 36.50p 36.50p 36.50p 0
15/05/2020 36.50p 36.50p 36.50p 36.50p 0
14/05/2020 36.50p 36.50p 36.50p 36.50p 0
13/05/2020 36.50p 38.00p 36.50p 36.50p 1557
12/05/2020 36.50p 36.50p 36.50p 36.50p 0
11/05/2020 37.50p 41.00p 36.50p 36.50p 10453
08/05/2020 37.50p 37.50p 37.50p 37.50p 0
07/05/2020 37.50p 37.50p 37.50p 37.50p 0
06/05/2020 37.50p 37.50p 37.50p 37.50p 0
05/05/2020 37.50p 37.50p 37.50p 37.50p 0
04/05/2020 37.50p 37.50p 37.50p 37.50p 0
01/05/2020 37.50p 37.50p 37.50p 37.50p 0
30/04/2020 37.50p 39.00p 37.50p 37.50p 1286
29/04/2020 37.50p 37.50p 37.00p 37.50p 527
28/04/2020 37.50p 39.00p 37.50p 37.50p 492
27/04/2020 37.50p 39.00p 37.50p 37.50p 33
24/04/2020 37.50p 37.50p 37.50p 37.50p 0
23/04/2020 37.50p 37.50p 37.50p 37.50p 0
22/04/2020 37.50p 37.50p 37.50p 37.50p 0
21/04/2020 37.50p 37.50p 37.50p 37.50p 0
20/04/2020 37.50p 40.00p 37.50p 37.50p 1500
17/04/2020 37.50p 37.50p 37.50p 37.50p 0
16/04/2020 37.50p 37.50p 37.50p 37.50p 0
15/04/2020 37.50p 37.50p 37.50p 37.50p 0
14/04/2020 38.50p 38.50p 37.50p 37.50p 15000
13/04/2020 38.50p 40.00p 38.50p 38.50p 750
10/04/2020 38.50p 40.00p 38.50p 38.50p 750
09/04/2020 38.50p 40.00p 38.50p 38.50p 750
08/04/2020 39.00p 41.50p 38.50p 38.50p 0
07/04/2020 29.00p 40.00p 29.00p 39.00p 5944
06/04/2020 33.00p 33.00p 33.00p 33.00p 0
03/04/2020 33.00p 33.00p 33.00p 33.00p 0
02/04/2020 33.00p 33.00p 33.00p 33.00p 0
01/04/2020 33.00p 33.00p 33.00p 33.00p 0
31/03/2020 31.50p 33.00p 31.50p 33.00p 0
30/03/2020 31.50p 31.50p 31.50p 31.50p 0
27/03/2020 31.50p 31.50p 31.50p 31.50p 0
26/03/2020 31.50p 31.50p 31.50p 31.50p 0
25/03/2020 31.50p 31.50p 31.50p 31.50p 0
24/03/2020 31.50p 35.00p 31.50p 31.50p 1392
23/03/2020 31.50p 32.50p 31.50p 31.50p 0
20/03/2020 32.50p 32.50p 32.50p 32.50p 0
19/03/2020 32.50p 32.50p 32.50p 32.50p 0
18/03/2020 33.50p 33.50p 32.50p 32.50p 3500
17/03/2020 34.00p 34.80p 34.00p 34.00p 1400
16/03/2020 37.50p 37.50p 34.00p 34.00p 3838
13/03/2020 39.00p 39.00p 39.00p 39.00p 0
12/03/2020 39.00p 39.00p 39.00p 39.00p 0
11/03/2020 39.00p 43.00p 39.00p 39.00p 8000
10/03/2020 39.00p 39.00p 39.00p 39.00p 0
09/03/2020 44.00p 44.00p 39.00p 39.00p 8806
06/03/2020 44.00p 44.00p 44.00p 44.00p 0
05/03/2020 45.00p 45.00p 45.00p 45.00p 0
04/03/2020 45.00p 45.00p 45.00p 45.00p 0
03/03/2020 45.00p 45.00p 45.00p 45.00p 0
02/03/2020 45.00p 49.00p 45.00p 45.00p 206
28/02/2020 45.00p 45.00p 45.00p 45.00p 0
27/02/2020 45.00p 45.00p 45.00p 45.00p 0
26/02/2020 45.00p 45.00p 45.00p 45.00p 0
25/02/2020 45.00p 45.00p 45.00p 45.00p 0
24/02/2020 45.00p 45.00p 45.00p 45.00p 0
21/02/2020 45.00p 45.00p 45.00p 45.00p 0
20/02/2020 45.00p 45.00p 45.00p 45.00p 0
19/02/2020 45.00p 45.00p 45.00p 45.00p 0
18/02/2020 45.00p 45.00p 45.00p 45.00p 0
17/02/2020 45.00p 47.62p 45.00p 45.00p 2083
14/02/2020 45.00p 45.00p 45.00p 45.00p 0
13/02/2020 45.00p 45.00p 45.00p 45.00p 0
12/02/2020 45.00p 45.00p 40.50p 45.00p 779
11/02/2020 45.00p 47.50p 45.00p 45.00p 9000

*Close Price adjusted for both dividends and splits