Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/12/2016 31.00p 31.50p 31.00p 31.50p 0
12/12/2016 31.00p 31.00p 31.00p 31.00p 0
09/12/2016 31.00p 31.00p 31.00p 31.00p 0
08/12/2016 31.00p 31.00p 31.00p 31.00p 0
07/12/2016 31.00p 31.00p 31.00p 31.00p 0
06/12/2016 31.00p 31.00p 31.00p 31.00p 0
05/12/2016 32.50p 32.50p 30.00p 31.00p 2000
02/12/2016 32.50p 32.50p 32.50p 32.50p 0
01/12/2016 32.50p 32.50p 32.50p 32.50p 0
30/11/2016 32.50p 32.50p 32.50p 32.50p 0
29/11/2016 32.50p 32.50p 32.50p 32.50p 0
28/11/2016 32.50p 32.50p 32.50p 32.50p 0
25/11/2016 32.50p 32.50p 32.50p 32.50p 0
24/11/2016 32.50p 32.50p 32.50p 32.50p 0
23/11/2016 32.50p 32.50p 32.50p 32.50p 0
22/11/2016 32.50p 32.50p 32.50p 32.50p 0
21/11/2016 32.50p 32.50p 32.50p 32.50p 0
18/11/2016 32.50p 34.00p 32.50p 32.50p 0
17/11/2016 32.50p 32.50p 32.50p 32.50p 0
16/11/2016 32.50p 32.50p 32.50p 32.50p 0
15/11/2016 32.50p 32.50p 32.50p 32.50p 0
14/11/2016 32.50p 32.50p 30.87p 32.50p 3000
11/11/2016 32.50p 34.00p 31.00p 32.50p 100
10/11/2016 32.50p 35.00p 32.50p 32.50p 5800
09/11/2016 32.50p 33.50p 32.50p 32.50p 0
08/11/2016 33.50p 33.50p 33.50p 33.50p 0
07/11/2016 33.50p 33.50p 30.00p 33.50p 4500
04/11/2016 33.50p 33.50p 33.50p 33.50p 0
03/11/2016 33.50p 33.50p 33.50p 33.50p 0
02/11/2016 33.50p 33.50p 33.50p 33.50p 0
01/11/2016 33.50p 33.50p 33.50p 33.50p 0
31/10/2016 33.50p 34.00p 33.50p 33.50p 0
28/10/2016 33.50p 33.50p 33.50p 33.50p 0
27/10/2016 33.50p 33.50p 33.50p 33.50p 0
26/10/2016 33.50p 33.50p 33.50p 33.50p 0
25/10/2016 33.50p 33.50p 30.07p 33.50p 475
24/10/2016 33.50p 33.50p 33.50p 33.50p 0
21/10/2016 33.50p 33.50p 33.50p 33.50p 0
20/10/2016 33.50p 33.50p 31.00p 33.50p 2000
19/10/2016 33.50p 33.50p 33.50p 33.50p 0
18/10/2016 33.50p 33.50p 33.50p 33.50p 0
17/10/2016 33.50p 35.60p 33.50p 33.50p 210
14/10/2016 33.50p 33.50p 33.50p 33.50p 0
13/10/2016 33.50p 35.60p 33.50p 33.50p 1
12/10/2016 33.50p 33.50p 33.50p 33.50p 0
11/10/2016 33.50p 33.50p 33.50p 33.50p 0
10/10/2016 33.50p 33.50p 33.50p 33.50p 0
07/10/2016 33.50p 33.50p 33.50p 33.50p 0
06/10/2016 33.50p 33.50p 33.50p 33.50p 0
05/10/2016 33.50p 33.50p 33.50p 33.50p 0
04/10/2016 32.50p 35.00p 32.50p 33.50p 2
03/10/2016 32.50p 32.50p 32.50p 32.50p 0
30/09/2016 32.50p 32.50p 32.50p 32.50p 0
29/09/2016 32.50p 32.50p 32.50p 32.50p 0
28/09/2016 32.50p 32.50p 32.50p 32.50p 0
27/09/2016 32.50p 32.50p 32.50p 32.50p 0
26/09/2016 32.50p 32.50p 31.00p 32.50p 627
23/09/2016 28.50p 42.00p 28.50p 32.50p 63362
22/09/2016 28.50p 28.50p 28.50p 28.50p 1310
21/09/2016 28.50p 28.50p 28.50p 28.50p 0
20/09/2016 28.50p 28.50p 28.50p 28.50p 0
19/09/2016 28.50p 28.50p 28.50p 28.50p 0
16/09/2016 28.50p 28.50p 28.50p 28.50p 0
15/09/2016 28.50p 31.05p 28.50p 28.50p 5316
14/09/2016 28.50p 28.50p 28.50p 28.50p 0
13/09/2016 28.50p 28.50p 28.50p 28.50p 0
12/09/2016 29.50p 29.50p 27.00p 28.50p 1755
09/09/2016 29.50p 29.50p 29.50p 29.50p 0
08/09/2016 29.50p 29.50p 29.50p 29.50p 0
07/09/2016 29.50p 29.50p 29.50p 29.50p 0
06/09/2016 29.50p 29.50p 29.50p 29.50p 0
05/09/2016 29.50p 29.50p 29.50p 29.50p 0
02/09/2016 28.50p 29.50p 28.50p 29.50p 0
01/09/2016 28.50p 28.50p 28.50p 28.50p 0
31/08/2016 28.50p 32.00p 27.00p 28.50p 13552
30/08/2016 28.50p 28.50p 28.50p 28.50p 0
26/08/2016 28.50p 28.50p 28.50p 28.50p 0
25/08/2016 28.50p 30.60p 28.50p 28.50p 6220
24/08/2016 28.50p 28.50p 28.50p 28.50p 0
23/08/2016 28.50p 28.50p 28.50p 28.50p 0
22/08/2016 28.50p 28.50p 28.50p 28.50p 0
19/08/2016 28.50p 28.50p 28.50p 28.50p 0
18/08/2016 28.50p 28.50p 28.50p 28.50p 0
17/08/2016 28.50p 28.50p 28.00p 28.50p 0
16/08/2016 28.50p 28.50p 28.50p 28.50p 0
15/08/2016 28.50p 28.50p 28.50p 28.50p 0
12/08/2016 28.50p 28.50p 28.50p 28.50p 0
11/08/2016 28.50p 28.50p 28.50p 28.50p 0
10/08/2016 28.50p 28.50p 28.50p 28.50p 0
09/08/2016 28.50p 28.50p 28.50p 28.50p 0
08/08/2016 28.50p 28.50p 28.50p 28.50p 0
05/08/2016 28.50p 28.50p 28.50p 28.50p 0
04/08/2016 28.50p 28.50p 28.50p 28.50p 0
03/08/2016 28.50p 28.50p 25.00p 28.50p 1900
02/08/2016 28.50p 28.50p 28.50p 28.50p 0
01/08/2016 28.50p 28.50p 26.47p 28.50p 5000
29/07/2016 24.50p 28.50p 24.50p 28.50p 6300
28/07/2016 28.50p 28.50p 28.50p 28.50p 0
27/07/2016 28.50p 28.50p 28.50p 28.50p 0
26/07/2016 28.50p 28.50p 28.50p 28.50p 0
25/07/2016 28.50p 28.50p 28.50p 28.50p 0
22/07/2016 28.50p 28.50p 28.50p 28.50p 0
21/07/2016 28.50p 28.50p 28.50p 28.50p 0
20/07/2016 28.50p 28.50p 28.50p 28.50p 0
19/07/2016 28.50p 28.50p 28.50p 28.50p 0
18/07/2016 28.50p 28.50p 28.50p 28.50p 0
15/07/2016 28.50p 28.50p 28.50p 28.50p 0
14/07/2016 28.50p 28.50p 28.50p 28.50p 0
13/07/2016 28.50p 28.50p 28.50p 28.50p 0
12/07/2016 28.50p 28.50p 28.50p 28.50p 0
11/07/2016 28.50p 28.50p 28.50p 28.50p 0
08/07/2016 28.50p 28.50p 28.50p 28.50p 0
07/07/2016 28.50p 28.50p 28.50p 28.50p 0
06/07/2016 28.50p 28.50p 28.50p 28.50p 0
05/07/2016 28.50p 29.20p 28.50p 28.50p 49
04/07/2016 28.50p 28.50p 28.50p 28.50p 0
01/07/2016 28.50p 28.50p 28.50p 28.50p 0
30/06/2016 28.50p 28.50p 28.50p 28.50p 0
29/06/2016 28.50p 28.50p 28.50p 28.50p 0
28/06/2016 28.50p 28.50p 28.50p 28.50p 0
27/06/2016 28.50p 28.50p 28.50p 28.50p 0
24/06/2016 28.50p 31.00p 28.50p 28.50p 0
23/06/2016 31.00p 31.00p 31.00p 31.00p 0
22/06/2016 33.50p 33.50p 30.07p 31.00p 2200
21/06/2016 33.50p 33.50p 33.50p 33.50p 0
20/06/2016 33.50p 33.50p 33.50p 33.50p 0
17/06/2016 33.50p 33.50p 33.50p 33.50p 0
16/06/2016 33.50p 33.50p 30.07p 33.50p 5000
15/06/2016 33.50p 33.50p 33.50p 33.50p 0
14/06/2016 33.50p 33.50p 31.00p 33.50p 8
13/06/2016 33.50p 35.00p 33.50p 33.50p 86
10/06/2016 33.50p 33.50p 33.50p 33.50p 0
09/06/2016 33.50p 33.50p 33.50p 33.50p 0
08/06/2016 33.50p 33.50p 33.50p 33.50p 0
07/06/2016 33.50p 33.50p 33.50p 33.50p 0
06/06/2016 33.50p 33.50p 33.50p 33.50p 0
03/06/2016 33.50p 33.50p 33.50p 33.50p 0
02/06/2016 33.50p 33.50p 33.50p 33.50p 0
01/06/2016 33.50p 33.50p 33.50p 33.50p 0
31/05/2016 33.50p 35.00p 33.50p 33.50p 1900
27/05/2016 33.50p 33.50p 33.50p 33.50p 0
26/05/2016 33.50p 35.00p 33.50p 33.50p 212
25/05/2016 33.50p 35.88p 30.00p 33.50p 3001
24/05/2016 33.50p 33.50p 33.50p 33.50p 0
23/05/2016 33.50p 33.50p 33.50p 33.50p 0
20/05/2016 33.50p 33.50p 33.50p 33.50p 0
19/05/2016 33.50p 33.50p 33.50p 33.50p 0
18/05/2016 33.50p 33.50p 33.50p 33.50p 0
17/05/2016 33.50p 33.50p 33.50p 33.50p 0
16/05/2016 33.50p 33.50p 33.50p 33.50p 0
13/05/2016 33.50p 33.50p 33.50p 33.50p 0
12/05/2016 33.50p 33.50p 33.50p 33.50p 0
11/05/2016 33.50p 33.50p 30.77p 33.50p 2200
10/05/2016 33.50p 33.50p 33.50p 33.50p 0
09/05/2016 33.50p 34.00p 33.50p 33.50p 0
06/05/2016 32.50p 35.00p 32.50p 33.50p 100
05/05/2016 32.50p 32.50p 31.00p 32.50p 0
04/05/2016 32.50p 32.50p 32.50p 32.50p 0
03/05/2016 32.50p 32.50p 32.50p 32.50p 0
29/04/2016 32.50p 32.50p 32.50p 32.50p 0
28/04/2016 32.50p 32.50p 32.50p 32.50p 0
27/04/2016 32.50p 32.50p 32.50p 32.50p 0
26/04/2016 32.50p 32.50p 32.50p 32.50p 0
25/04/2016 32.50p 34.00p 32.50p 32.50p 0
22/04/2016 32.50p 32.50p 32.50p 32.50p 0
21/04/2016 30.00p 32.88p 30.00p 32.50p 11461
20/04/2016 30.00p 30.00p 30.00p 30.00p 0
19/04/2016 30.00p 30.00p 29.00p 30.00p 0
18/04/2016 30.00p 30.00p 30.00p 30.00p 0
15/04/2016 28.50p 30.00p 28.50p 30.00p 16000
14/04/2016 28.50p 28.50p 28.00p 28.50p 12939
13/04/2016 28.50p 28.50p 28.50p 28.50p 0
12/04/2016 28.50p 28.50p 28.50p 28.50p 0
11/04/2016 28.50p 28.50p 28.50p 28.50p 0
08/04/2016 28.50p 28.50p 28.50p 28.50p 0
07/04/2016 28.50p 28.50p 28.50p 28.50p 0
06/04/2016 28.50p 28.50p 26.00p 28.50p 0
05/04/2016 28.50p 28.50p 28.50p 28.50p 0
04/04/2016 28.50p 28.50p 26.00p 28.50p 15264
01/04/2016 27.50p 30.00p 26.00p 28.50p 8608
31/03/2016 27.50p 27.50p 27.50p 27.50p 0
30/03/2016 27.50p 27.80p 27.50p 27.50p 29000
29/03/2016 27.50p 29.20p 27.50p 27.50p 327
24/03/2016 27.50p 27.50p 27.50p 27.50p 0
23/03/2016 27.50p 27.50p 27.50p 27.50p 0
22/03/2016 27.50p 27.50p 27.50p 27.50p 0
21/03/2016 27.50p 27.50p 26.00p 27.50p 0
18/03/2016 27.50p 27.50p 27.50p 27.50p 0
17/03/2016 27.50p 27.50p 27.50p 27.50p 0
16/03/2016 27.50p 27.50p 27.50p 27.50p 0
15/03/2016 27.50p 27.50p 25.00p 27.50p 80000
14/03/2016 27.50p 27.50p 27.50p 27.50p 0
11/03/2016 27.00p 28.74p 27.00p 27.50p 1000
10/03/2016 27.00p 27.00p 27.00p 27.00p 0
09/03/2016 27.00p 27.00p 27.00p 27.00p 0
08/03/2016 27.00p 27.00p 24.06p 27.00p 391
07/03/2016 26.00p 27.00p 26.00p 27.00p 2500
04/03/2016 26.00p 26.00p 24.04p 26.00p 3000
03/03/2016 26.00p 26.00p 24.00p 26.00p 0
02/03/2016 26.00p 26.00p 24.00p 26.00p 4000

*Close Price adjusted for both dividends and splits