Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2016 24.50p 26.00p 24.50p 26.00p 10000
29/02/2016 24.50p 24.50p 24.50p 24.50p 0
26/02/2016 24.50p 24.50p 24.50p 24.50p 0
25/02/2016 24.50p 24.50p 24.50p 24.50p 0
24/02/2016 25.50p 25.50p 24.01p 24.50p 11048
23/02/2016 25.50p 25.50p 25.50p 25.50p 0
22/02/2016 25.50p 26.70p 25.50p 25.50p 1264
19/02/2016 28.00p 28.00p 18.50p 24.50p 75500
18/02/2016 28.00p 28.00p 28.00p 28.00p 0
17/02/2016 28.00p 28.00p 28.00p 28.00p 0
16/02/2016 28.00p 30.40p 28.00p 28.00p 154
15/02/2016 28.00p 28.00p 28.00p 28.00p 0
12/02/2016 22.50p 28.00p 20.00p 28.00p 33000
11/02/2016 22.50p 23.00p 22.50p 22.50p 2461
10/02/2016 22.50p 22.50p 22.50p 22.50p 0
09/02/2016 22.50p 22.50p 22.50p 22.50p 0
08/02/2016 22.50p 22.50p 22.50p 22.50p 0
05/02/2016 22.50p 22.50p 22.50p 22.50p 0
04/02/2016 22.50p 22.50p 22.50p 22.50p 0
03/02/2016 22.50p 22.50p 20.00p 22.50p 4300
02/02/2016 22.50p 22.50p 22.50p 22.50p 0
01/02/2016 22.50p 22.50p 22.50p 22.50p 0
29/01/2016 22.50p 22.50p 22.50p 22.50p 0
28/01/2016 22.50p 22.50p 22.50p 22.50p 0
27/01/2016 22.50p 25.00p 22.50p 22.50p 0
26/01/2016 22.50p 25.00p 22.50p 22.50p 0
25/01/2016 22.50p 25.00p 20.50p 22.50p 2000
22/01/2016 22.50p 22.50p 22.50p 22.50p 0
21/01/2016 22.50p 22.50p 22.50p 22.50p 0
20/01/2016 22.50p 23.00p 20.75p 22.50p 3404
19/01/2016 27.50p 27.50p 20.00p 22.50p 13214
18/01/2016 27.50p 27.50p 25.00p 27.50p 0
15/01/2016 27.50p 27.50p 27.50p 27.50p 0
14/01/2016 27.50p 27.50p 27.50p 27.50p 0
13/01/2016 27.50p 27.50p 27.50p 27.50p 0
12/01/2016 27.50p 27.50p 25.00p 27.50p 0
11/01/2016 27.50p 27.50p 27.50p 27.50p 0
08/01/2016 27.50p 27.50p 25.00p 27.50p 0
07/01/2016 27.50p 27.50p 27.50p 27.50p 0
06/01/2016 27.50p 27.50p 25.00p 27.50p 1000
05/01/2016 27.50p 27.50p 27.50p 27.50p 0
04/01/2016 27.50p 27.50p 27.50p 27.50p 0
31/12/2015 27.50p 27.50p 27.50p 27.50p 0
30/12/2015 27.50p 27.50p 27.50p 27.50p 0
29/12/2015 27.50p 27.50p 27.50p 27.50p 0
24/12/2015 27.50p 27.50p 27.50p 27.50p 0
23/12/2015 27.50p 30.00p 27.50p 27.50p 0
22/12/2015 27.50p 27.50p 27.50p 27.50p 0
21/12/2015 30.00p 30.00p 23.00p 27.50p 2500
18/12/2015 30.00p 30.00p 30.00p 30.00p 0
17/12/2015 30.00p 30.00p 30.00p 30.00p 0
16/12/2015 30.00p 30.00p 30.00p 30.00p 0
15/12/2015 30.00p 30.00p 30.00p 30.00p 0
14/12/2015 30.00p 30.00p 30.00p 30.00p 0
11/12/2015 30.00p 30.00p 30.00p 30.00p 0
10/12/2015 30.00p 30.00p 30.00p 30.00p 0
09/12/2015 30.00p 30.00p 30.00p 30.00p 0
08/12/2015 30.00p 30.00p 30.00p 30.00p 0
07/12/2015 30.00p 30.00p 30.00p 30.00p 0
04/12/2015 30.00p 30.00p 30.00p 30.00p 0
03/12/2015 30.00p 30.00p 30.00p 30.00p 0
02/12/2015 30.00p 30.00p 30.00p 30.00p 0
01/12/2015 30.00p 30.00p 30.00p 30.00p 0
30/11/2015 30.00p 30.00p 30.00p 30.00p 0
27/11/2015 30.00p 30.00p 30.00p 30.00p 0
26/11/2015 30.00p 30.00p 30.00p 30.00p 0
25/11/2015 30.00p 30.00p 30.00p 30.00p 0
24/11/2015 30.00p 30.00p 30.00p 30.00p 0
23/11/2015 30.00p 30.00p 30.00p 30.00p 0
20/11/2015 30.00p 30.00p 30.00p 30.00p 0
19/11/2015 30.00p 30.00p 30.00p 30.00p 0
18/11/2015 30.00p 30.00p 30.00p 30.00p 0
17/11/2015 30.00p 30.00p 30.00p 30.00p 0
16/11/2015 30.00p 30.00p 30.00p 30.00p 0
13/11/2015 30.00p 30.00p 30.00p 30.00p 0
12/11/2015 30.00p 30.00p 30.00p 30.00p 0
11/11/2015 30.00p 30.00p 30.00p 30.00p 0
10/11/2015 30.00p 35.00p 30.00p 30.00p 9
09/11/2015 30.00p 30.00p 25.00p 30.00p 1000
06/11/2015 30.00p 30.00p 30.00p 30.00p 0
05/11/2015 30.00p 30.00p 30.00p 30.00p 0
04/11/2015 30.00p 30.00p 30.00p 30.00p 0
03/11/2015 30.00p 30.00p 30.00p 30.00p 0
02/11/2015 30.00p 30.00p 30.00p 30.00p 0
30/10/2015 30.00p 30.00p 30.00p 30.00p 0
29/10/2015 30.00p 30.00p 30.00p 30.00p 0
28/10/2015 30.00p 30.00p 30.00p 30.00p 0
27/10/2015 30.00p 33.00p 30.00p 30.00p 627
26/10/2015 30.00p 30.00p 30.00p 30.00p 0
23/10/2015 27.50p 33.00p 25.20p 30.00p 7400
22/10/2015 37.50p 37.50p 37.50p 37.50p 0
21/10/2015 37.50p 40.00p 37.50p 37.50p 0
20/10/2015 37.50p 37.50p 37.50p 37.50p 0
19/10/2015 37.50p 37.50p 33.33p 37.50p 4000
16/10/2015 37.50p 37.50p 37.50p 37.50p 0
15/10/2015 37.50p 37.50p 37.50p 37.50p 0
14/10/2015 37.50p 37.50p 35.10p 37.50p 3000
13/10/2015 37.50p 38.90p 37.50p 37.50p 77
12/10/2015 37.50p 37.50p 37.50p 37.50p 0
09/10/2015 37.50p 37.50p 37.50p 37.50p 0
08/10/2015 37.50p 37.50p 37.50p 37.50p 0
07/10/2015 37.50p 38.90p 37.50p 37.50p 200
06/10/2015 37.50p 40.00p 37.50p 37.50p 1236
05/10/2015 37.50p 37.50p 35.10p 37.50p 1724
02/10/2015 37.50p 37.50p 37.50p 37.50p 0
01/10/2015 37.50p 37.50p 37.50p 37.50p 0
30/09/2015 37.50p 40.00p 37.50p 37.50p 0
29/09/2015 37.50p 40.00p 37.50p 37.50p 0
28/09/2015 37.50p 37.50p 37.50p 37.50p 0
25/09/2015 37.50p 40.00p 37.50p 37.50p 0
24/09/2015 37.50p 37.50p 37.50p 37.50p 0
23/09/2015 37.50p 37.50p 37.50p 37.50p 0
22/09/2015 37.50p 37.50p 37.50p 37.50p 0
21/09/2015 37.50p 37.50p 37.50p 37.50p 0
18/09/2015 37.50p 37.50p 37.50p 37.50p 0
17/09/2015 37.50p 37.50p 37.50p 37.50p 0
16/09/2015 37.50p 37.50p 37.50p 37.50p 0
15/09/2015 37.50p 37.50p 37.50p 37.50p 0
14/09/2015 37.50p 37.50p 37.50p 37.50p 0
11/09/2015 37.50p 37.50p 37.50p 37.50p 0
10/09/2015 37.50p 37.50p 37.50p 37.50p 0
09/09/2015 37.50p 37.50p 37.50p 37.50p 0
08/09/2015 37.50p 37.50p 37.50p 37.50p 0
07/09/2015 37.50p 37.50p 37.50p 37.50p 0
04/09/2015 37.50p 37.50p 37.50p 37.50p 0
03/09/2015 37.50p 37.50p 35.25p 37.50p 400
02/09/2015 37.50p 37.50p 35.25p 37.50p 1500
01/09/2015 37.50p 37.50p 37.50p 37.50p 0
28/08/2015 37.50p 37.50p 37.50p 37.50p 0
27/08/2015 37.50p 37.50p 37.50p 37.50p 0
26/08/2015 40.00p 40.00p 37.10p 37.50p 500
25/08/2015 40.00p 40.00p 40.00p 40.00p 0
24/08/2015 40.00p 40.00p 40.00p 40.00p 0
21/08/2015 40.00p 40.00p 40.00p 40.00p 0
20/08/2015 40.00p 40.00p 40.00p 40.00p 0
19/08/2015 40.00p 40.00p 40.00p 40.00p 0
18/08/2015 40.00p 40.00p 40.00p 40.00p 0
17/08/2015 40.00p 40.00p 40.00p 40.00p 0
14/08/2015 40.00p 40.00p 40.00p 40.00p 0
13/08/2015 40.00p 40.00p 40.00p 40.00p 0
12/08/2015 40.00p 40.00p 40.00p 40.00p 0
11/08/2015 40.00p 40.00p 40.00p 40.00p 0
10/08/2015 40.00p 40.00p 40.00p 40.00p 0
07/08/2015 40.00p 40.00p 40.00p 40.00p 0
06/08/2015 40.00p 40.00p 40.00p 40.00p 0
05/08/2015 40.00p 40.00p 40.00p 40.00p 0
04/08/2015 40.00p 40.00p 40.00p 40.00p 0
03/08/2015 40.00p 40.00p 38.90p 40.00p 3412
31/07/2015 40.00p 40.00p 40.00p 40.00p 0
30/07/2015 40.00p 40.00p 40.00p 40.00p 0
29/07/2015 40.00p 40.00p 40.00p 40.00p 0
28/07/2015 37.50p 40.00p 37.50p 40.00p 0
27/07/2015 37.50p 37.50p 35.10p 37.50p 2500
24/07/2015 37.50p 40.00p 37.25p 37.50p 7000
23/07/2015 40.00p 40.00p 40.00p 40.00p 0
22/07/2015 40.00p 40.00p 40.00p 40.00p 0
21/07/2015 40.00p 40.00p 36.00p 40.00p 1500
20/07/2015 40.00p 40.00p 40.00p 40.00p 0
17/07/2015 40.00p 40.00p 40.00p 40.00p 0
16/07/2015 40.00p 40.00p 40.00p 40.00p 0
15/07/2015 40.00p 40.00p 40.00p 40.00p 0
14/07/2015 40.00p 40.00p 40.00p 40.00p 0
13/07/2015 40.00p 40.00p 40.00p 40.00p 0
10/07/2015 40.00p 40.00p 40.00p 40.00p 0
09/07/2015 40.00p 40.00p 35.00p 40.00p 500
08/07/2015 40.00p 40.00p 40.00p 40.00p 0
07/07/2015 40.00p 40.00p 35.20p 40.00p 67
06/07/2015 40.00p 40.00p 40.00p 40.00p 0
03/07/2015 40.00p 40.00p 40.00p 40.00p 850
02/07/2015 40.00p 40.00p 40.00p 40.00p 0
01/07/2015 40.00p 40.00p 40.00p 40.00p 0
30/06/2015 40.00p 40.00p 39.00p 40.00p 0
29/06/2015 39.00p 39.00p 39.00p 39.00p 0
26/06/2015 39.00p 39.00p 39.00p 39.00p 0
25/06/2015 39.00p 39.00p 39.00p 39.00p 0
24/06/2015 39.00p 39.00p 39.00p 39.00p 0
23/06/2015 39.00p 39.00p 39.00p 39.00p 0
22/06/2015 39.00p 39.00p 39.00p 39.00p 0
19/06/2015 39.00p 39.00p 33.50p 39.00p 13220
18/06/2015 39.00p 39.00p 39.00p 39.00p 0
17/06/2015 39.00p 40.00p 39.00p 39.00p 0
16/06/2015 39.00p 39.50p 39.00p 39.00p 1265
15/06/2015 39.00p 39.00p 39.00p 39.00p 0
12/06/2015 39.00p 39.00p 39.00p 39.00p 0
11/06/2015 39.00p 40.00p 39.00p 39.00p 75
10/06/2015 39.00p 40.16p 39.00p 39.00p 2500
09/06/2015 39.00p 39.00p 39.00p 39.00p 0
08/06/2015 39.00p 39.00p 39.00p 39.00p 0
05/06/2015 39.00p 39.00p 39.00p 39.00p 0
04/06/2015 39.00p 39.00p 39.00p 39.00p 0
03/06/2015 39.00p 39.00p 39.00p 39.00p 0
02/06/2015 39.00p 39.00p 39.00p 39.00p 0
01/06/2015 39.00p 39.00p 35.16p 39.00p 1200
29/05/2015 39.00p 39.00p 39.00p 39.00p 0
28/05/2015 39.00p 39.00p 35.44p 39.00p 700
27/05/2015 39.00p 39.00p 39.00p 39.00p 0
26/05/2015 39.00p 39.00p 39.00p 39.00p 0
22/05/2015 39.00p 39.00p 39.00p 39.00p 0
21/05/2015 39.00p 39.00p 39.00p 39.00p 0
20/05/2015 39.00p 41.00p 39.00p 39.00p 180

*Close Price adjusted for both dividends and splits