Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/05/2015 39.00p 39.00p 39.00p 39.00p 0
18/05/2015 37.50p 39.00p 37.50p 39.00p 5169
15/05/2015 37.50p 37.50p 37.50p 37.50p 0
14/05/2015 37.50p 37.50p 37.50p 37.50p 0
13/05/2015 39.00p 39.00p 35.18p 37.50p 4000
12/05/2015 39.00p 39.00p 39.00p 39.00p 0
11/05/2015 39.00p 39.00p 35.92p 39.00p 18
08/05/2015 39.00p 39.00p 39.00p 39.00p 0
07/05/2015 39.00p 40.00p 39.00p 39.00p 4000
06/05/2015 39.00p 39.00p 39.00p 39.00p 0
05/05/2015 39.00p 39.00p 39.00p 39.00p 0
01/05/2015 39.00p 39.00p 39.00p 39.00p 0
30/04/2015 39.00p 39.00p 39.00p 39.00p 0
29/04/2015 39.00p 39.00p 39.00p 39.00p 0
28/04/2015 39.00p 41.39p 34.50p 39.00p 45350
27/04/2015 39.00p 39.00p 39.00p 39.00p 0
24/04/2015 39.00p 39.81p 39.00p 39.00p 4992
23/04/2015 39.00p 39.76p 39.00p 39.00p 18
22/04/2015 39.00p 39.00p 39.00p 39.00p 0
21/04/2015 39.00p 39.00p 39.00p 39.00p 0
20/04/2015 39.00p 39.00p 39.00p 39.00p 0
17/04/2015 39.00p 39.00p 39.00p 39.00p 0
16/04/2015 39.00p 39.00p 39.00p 39.00p 0
15/04/2015 39.00p 39.00p 39.00p 39.00p 0
14/04/2015 39.00p 39.00p 39.00p 39.00p 0
13/04/2015 39.00p 39.00p 35.00p 39.00p 2000
10/04/2015 39.00p 39.00p 39.00p 39.00p 0
09/04/2015 39.00p 39.00p 39.00p 39.00p 0
08/04/2015 39.00p 39.00p 35.00p 39.00p 1000
07/04/2015 39.00p 39.00p 35.00p 39.00p 15304
02/04/2015 39.00p 39.00p 35.00p 39.00p 3000
01/04/2015 39.00p 39.00p 39.00p 39.00p 0
31/03/2015 39.00p 39.00p 36.00p 39.00p 7000
30/03/2015 39.00p 39.00p 39.00p 39.00p 0
27/03/2015 39.00p 39.00p 39.00p 39.00p 0
26/03/2015 39.00p 39.00p 39.00p 39.00p 0
25/03/2015 39.00p 41.32p 39.00p 39.00p 900
24/03/2015 39.00p 39.00p 36.00p 39.00p 1500
23/03/2015 39.00p 39.00p 39.00p 39.00p 0
20/03/2015 39.00p 39.00p 39.00p 39.00p 0
19/03/2015 39.00p 39.00p 39.00p 39.00p 0
18/03/2015 39.00p 40.00p 39.00p 39.00p 0
17/03/2015 35.50p 40.00p 35.50p 39.00p 11000
16/03/2015 34.50p 40.00p 34.50p 35.50p 10000
13/03/2015 34.50p 34.50p 34.50p 34.50p 0
12/03/2015 34.50p 37.86p 34.50p 34.50p 2030
11/03/2015 34.50p 34.50p 31.00p 34.50p 11312
10/03/2015 34.50p 34.50p 34.50p 34.50p 0
09/03/2015 34.50p 34.50p 34.50p 34.50p 0
06/03/2015 34.50p 34.50p 34.50p 34.50p 0
05/03/2015 34.50p 34.50p 34.50p 34.50p 0
04/03/2015 34.50p 34.50p 34.50p 34.50p 0
03/03/2015 34.50p 37.86p 34.50p 34.50p 6087
02/03/2015 34.50p 38.00p 34.50p 34.50p 2200
27/02/2015 34.50p 34.50p 34.50p 34.50p 0
26/02/2015 34.50p 34.50p 34.00p 34.50p 216
25/02/2015 36.50p 36.50p 34.50p 34.50p 4303
24/02/2015 36.50p 36.50p 36.50p 36.50p 0
23/02/2015 36.50p 40.00p 34.00p 36.50p 19720
20/02/2015 36.50p 36.50p 36.50p 36.50p 0
19/02/2015 36.50p 36.50p 36.50p 36.50p 0
18/02/2015 36.50p 40.00p 36.50p 36.50p 3000
17/02/2015 36.50p 36.50p 36.50p 36.50p 0
16/02/2015 36.50p 36.50p 36.50p 36.50p 0
13/02/2015 36.50p 36.50p 36.50p 36.50p 0
12/02/2015 36.50p 36.50p 36.50p 36.50p 0
11/02/2015 36.50p 36.50p 36.50p 36.50p 0
10/02/2015 36.50p 37.17p 36.50p 36.50p 6725
09/02/2015 36.50p 36.50p 36.50p 36.50p 0
06/02/2015 36.50p 36.50p 34.00p 36.50p 3700
05/02/2015 37.50p 37.50p 36.50p 37.50p 16
04/02/2015 37.50p 37.50p 37.50p 37.50p 0
03/02/2015 37.50p 37.50p 37.50p 37.50p 0
02/02/2015 37.50p 37.50p 37.50p 37.50p 0
30/01/2015 37.50p 37.50p 37.50p 37.50p 0
29/01/2015 37.50p 37.50p 37.50p 37.50p 0
28/01/2015 37.50p 37.50p 37.00p 37.50p 0
27/01/2015 37.50p 38.50p 37.50p 37.50p 0
26/01/2015 38.50p 38.50p 38.50p 38.50p 0
23/01/2015 38.50p 38.50p 38.50p 38.50p 0
22/01/2015 38.50p 38.50p 38.50p 38.50p 0
21/01/2015 38.50p 38.50p 38.50p 38.50p 0
20/01/2015 38.50p 38.50p 38.50p 38.50p 0
19/01/2015 38.50p 38.50p 38.50p 38.50p 0
16/01/2015 38.50p 42.82p 38.50p 38.50p 1400
15/01/2015 38.50p 38.50p 38.50p 38.50p 0
14/01/2015 38.50p 38.50p 38.50p 38.50p 0
13/01/2015 38.50p 41.50p 38.50p 38.50p 5089
12/01/2015 38.50p 38.50p 38.50p 38.50p 0
09/01/2015 38.50p 38.50p 38.50p 38.50p 0
08/01/2015 38.50p 38.50p 38.50p 38.50p 0
07/01/2015 38.50p 38.50p 38.50p 38.50p 0
06/01/2015 38.50p 38.50p 38.50p 38.50p 0
05/01/2015 38.50p 38.50p 38.50p 38.50p 0
02/01/2015 38.50p 38.50p 38.50p 38.50p 0
31/12/2014 38.50p 38.50p 38.50p 38.50p 0
30/12/2014 38.50p 38.50p 38.50p 38.50p 0
29/12/2014 38.50p 38.50p 38.50p 38.50p 0
24/12/2014 38.50p 38.50p 38.50p 38.50p 0
23/12/2014 38.50p 39.00p 38.50p 38.50p 0
22/12/2014 38.50p 38.50p 38.50p 38.50p 0
19/12/2014 38.50p 39.00p 38.50p 38.50p 0
18/12/2014 38.50p 38.50p 38.50p 38.50p 0
17/12/2014 38.50p 38.50p 38.50p 38.50p 0
16/12/2014 38.50p 38.50p 38.50p 38.50p 0
15/12/2014 38.50p 38.50p 38.50p 38.50p 0
12/12/2014 38.50p 41.50p 38.50p 38.50p 2300
11/12/2014 38.50p 38.50p 38.50p 38.50p 0
10/12/2014 38.50p 41.50p 35.00p 38.50p 6180
09/12/2014 38.50p 41.50p 38.50p 38.50p 5700
08/12/2014 38.50p 39.00p 38.50p 38.50p 0
05/12/2014 38.50p 41.50p 38.50p 38.50p 120
04/12/2014 38.50p 41.50p 38.50p 38.50p 96
03/12/2014 38.50p 38.50p 37.60p 38.50p 1612
02/12/2014 38.50p 38.50p 38.50p 38.50p 0
01/12/2014 38.50p 38.50p 34.18p 38.50p 5000
28/11/2014 38.50p 38.50p 38.50p 38.50p 0
27/11/2014 38.50p 38.50p 38.50p 38.50p 0
26/11/2014 38.50p 41.50p 38.50p 38.50p 5000
25/11/2014 38.50p 39.00p 38.50p 38.50p 0
24/11/2014 38.00p 38.50p 35.25p 38.50p 8000
21/11/2014 38.00p 38.00p 38.00p 38.00p 0
20/11/2014 38.00p 38.00p 38.00p 38.00p 0
19/11/2014 38.00p 38.00p 38.00p 38.00p 0
18/11/2014 38.00p 38.00p 38.00p 38.00p 0
17/11/2014 38.00p 38.00p 37.00p 38.00p 1678
14/11/2014 38.00p 42.80p 38.00p 38.00p 700
13/11/2014 38.00p 38.00p 38.00p 38.00p 0
12/11/2014 38.00p 38.00p 38.00p 38.00p 0
11/11/2014 38.00p 38.00p 38.00p 38.00p 0
10/11/2014 38.00p 38.00p 38.00p 38.00p 0
07/11/2014 38.00p 38.00p 38.00p 38.00p 0
06/11/2014 38.00p 38.00p 38.00p 38.00p 0
05/11/2014 38.00p 38.00p 38.00p 38.00p 0
04/11/2014 38.00p 38.00p 38.00p 38.00p 0
03/11/2014 38.00p 42.00p 36.00p 38.00p 3000
31/10/2014 38.00p 42.80p 38.00p 38.00p 142
30/10/2014 38.00p 38.00p 38.00p 38.00p 0
29/10/2014 38.00p 42.80p 38.00p 38.00p 40
28/10/2014 38.00p 38.00p 38.00p 38.00p 0
27/10/2014 38.00p 38.00p 38.00p 38.00p 0
24/10/2014 38.00p 38.00p 38.00p 38.00p 0
23/10/2014 38.00p 38.00p 38.00p 38.00p 0
22/10/2014 36.50p 38.00p 36.50p 38.00p 0
21/10/2014 36.50p 36.50p 36.50p 36.50p 0
20/10/2014 36.50p 40.00p 36.50p 36.50p 1679
17/10/2014 36.50p 36.50p 36.50p 36.50p 0
16/10/2014 36.50p 36.50p 36.50p 36.50p 0
15/10/2014 36.50p 36.50p 36.50p 36.50p 0
14/10/2014 35.00p 40.00p 35.00p 36.50p 1475
13/10/2014 40.00p 40.00p 35.00p 35.00p 2305
10/10/2014 50.00p 52.00p 40.00p 40.00p 10004
09/10/2014 50.00p 52.00p 50.00p 50.00p 606
08/10/2014 50.00p 50.00p 50.00p 50.00p 0
07/10/2014 50.00p 50.00p 50.00p 50.00p 0
06/10/2014 50.00p 51.50p 50.00p 50.00p 0
03/10/2014 50.00p 50.00p 50.00p 50.00p 0
02/10/2014 50.00p 50.00p 50.00p 50.00p 0
01/10/2014 50.00p 50.00p 50.00p 50.00p 0
30/09/2014 50.00p 50.00p 50.00p 50.00p 0
29/09/2014 50.00p 51.50p 50.00p 50.00p 0
26/09/2014 50.00p 50.00p 50.00p 50.00p 0
25/09/2014 50.00p 50.00p 50.00p 50.00p 0
24/09/2014 50.00p 50.00p 50.00p 50.00p 0
23/09/2014 50.00p 50.00p 50.00p 50.00p 0
22/09/2014 50.00p 50.00p 50.00p 50.00p 0
19/09/2014 50.00p 50.00p 50.00p 50.00p 0
18/09/2014 50.00p 50.00p 50.00p 50.00p 0
17/09/2014 50.00p 50.00p 50.00p 50.00p 0
16/09/2014 50.00p 50.00p 50.00p 50.00p 0
15/09/2014 48.50p 51.00p 48.50p 50.00p 2000
12/09/2014 48.50p 48.50p 48.50p 48.50p 0
11/09/2014 48.50p 48.50p 48.50p 48.50p 0
10/09/2014 48.50p 48.50p 48.50p 48.50p 0
09/09/2014 48.50p 48.50p 48.50p 48.50p 0
08/09/2014 47.50p 48.75p 47.50p 48.50p 4000
05/09/2014 47.50p 47.50p 47.50p 47.50p 0
04/09/2014 47.50p 47.50p 47.50p 47.50p 0
03/09/2014 47.50p 47.50p 47.50p 47.50p 0
02/09/2014 47.50p 47.50p 47.50p 47.50p 0
01/09/2014 47.50p 47.50p 47.50p 47.50p 0
29/08/2014 47.50p 47.50p 47.50p 47.50p 0
28/08/2014 51.00p 51.00p 46.00p 47.50p 5580
27/08/2014 51.00p 51.00p 51.00p 51.00p 0
26/08/2014 51.00p 51.00p 51.00p 51.00p 0
22/08/2014 51.00p 51.50p 51.00p 51.00p 0
21/08/2014 51.00p 51.00p 51.00p 51.00p 0
20/08/2014 51.00p 51.00p 51.00p 51.00p 0
19/08/2014 51.00p 51.00p 51.00p 51.00p 0
18/08/2014 51.00p 51.00p 51.00p 51.00p 0
15/08/2014 51.00p 51.00p 51.00p 51.00p 0
14/08/2014 51.00p 51.00p 51.00p 51.00p 0
13/08/2014 52.50p 52.50p 50.00p 51.00p 1651
12/08/2014 52.50p 52.50p 52.50p 52.50p 0
11/08/2014 52.50p 52.50p 52.50p 52.50p 0
08/08/2014 52.50p 52.50p 52.50p 52.50p 0
07/08/2014 52.50p 52.50p 51.00p 52.50p 2500
06/08/2014 52.50p 52.50p 51.53p 52.50p 1200
05/08/2014 52.50p 53.50p 52.50p 52.50p 0
04/08/2014 52.50p 53.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits