Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2014 53.50p 53.50p 52.50p 52.50p 3198
31/07/2014 53.50p 57.00p 52.50p 53.50p 0
30/07/2014 53.50p 57.00p 52.50p 53.50p 0
29/07/2014 53.50p 57.00p 52.50p 53.50p 0
28/07/2014 52.50p 57.00p 52.50p 53.50p 3486
25/07/2014 54.00p 55.00p 52.50p 52.50p 5000
24/07/2014 58.00p 58.00p 55.50p 58.00p 0
23/07/2014 58.00p 58.00p 55.50p 58.00p 0
22/07/2014 58.00p 58.00p 55.50p 58.00p 0
21/07/2014 58.00p 58.00p 55.50p 58.00p 0
18/07/2014 58.00p 58.00p 55.50p 58.00p 1000
17/07/2014 58.00p 58.50p 57.00p 58.00p 0
16/07/2014 58.00p 58.50p 57.00p 58.00p 3000
15/07/2014 58.00p 58.00p 57.00p 58.00p 0
14/07/2014 58.00p 58.00p 57.00p 58.00p 0
11/07/2014 58.00p 58.00p 57.00p 58.00p 542
10/07/2014 58.00p 60.50p 55.00p 58.00p 0
09/07/2014 58.00p 60.50p 55.00p 58.00p 0
08/07/2014 58.00p 60.50p 55.00p 58.00p 0
07/07/2014 58.00p 60.50p 55.00p 58.00p 35204
04/07/2014 58.00p 58.00p 57.00p 58.00p 38642
03/07/2014 58.00p 61.00p 57.00p 58.00p 0
02/07/2014 58.00p 61.00p 57.00p 58.00p 0
01/07/2014 58.00p 61.00p 57.00p 58.00p 0
30/06/2014 57.00p 61.00p 57.00p 58.00p 4077
27/06/2014 57.00p 60.00p 57.00p 57.00p 0
26/06/2014 57.00p 60.00p 57.00p 57.00p 1651
25/06/2014 57.00p 58.00p 57.00p 57.00p 0
24/06/2014 57.00p 58.00p 57.00p 57.00p 0
23/06/2014 57.00p 58.00p 57.00p 57.00p 3769
20/06/2014 57.00p 57.00p 55.00p 57.00p 0
19/06/2014 57.00p 57.00p 55.00p 57.00p 0
18/06/2014 57.00p 57.00p 55.00p 57.00p 0
17/06/2014 57.00p 57.00p 55.00p 57.00p 0
16/06/2014 57.00p 57.00p 55.00p 57.00p 5000
13/06/2014 57.00p 59.00p 57.00p 57.00p 0
12/06/2014 57.00p 59.00p 57.00p 57.00p 0
11/06/2014 57.00p 59.00p 57.00p 57.00p 93
10/06/2014 57.00p 60.00p 52.00p 57.00p 0
09/06/2014 59.00p 60.00p 52.00p 57.00p 30500
06/06/2014 60.50p 60.50p 56.00p 59.00p 3000
05/06/2014 60.50p 61.00p 59.50p 60.50p 0
04/06/2014 60.50p 61.00p 59.50p 60.50p 0
03/06/2014 60.50p 61.00p 59.50p 60.50p 1000
02/06/2014 60.50p 60.50p 59.28p 60.50p 0
30/05/2014 60.50p 60.50p 59.28p 60.50p 0
29/05/2014 60.50p 60.50p 59.28p 60.50p 0
28/05/2014 60.50p 60.50p 59.28p 60.50p 0
27/05/2014 60.50p 60.50p 59.28p 60.50p 2437
23/05/2014 60.50p 63.00p 60.50p 60.50p 0
22/05/2014 60.50p 63.00p 60.50p 60.50p 0
21/05/2014 60.50p 63.00p 60.50p 60.50p 856
20/05/2014 60.50p 63.00p 60.50p 60.50p 37
19/05/2014 60.50p 63.50p 60.00p 60.50p 0
16/05/2014 60.50p 63.50p 60.00p 60.50p 0
15/05/2014 60.50p 63.50p 60.00p 60.50p 0
14/05/2014 60.50p 63.50p 60.00p 60.50p 0
13/05/2014 61.50p 63.50p 60.00p 60.50p 0
12/05/2014 61.50p 63.50p 60.00p 63.50p 0
09/05/2014 61.50p 63.50p 60.00p 63.50p 0
08/05/2014 61.50p 62.00p 60.00p 61.50p 0
07/05/2014 61.50p 62.00p 60.00p 61.50p 0
06/05/2014 61.50p 62.00p 60.00p 61.50p 0
02/05/2014 61.50p 62.00p 60.00p 61.50p 0
01/05/2014 60.00p 62.00p 60.00p 61.50p 20000
30/04/2014 59.00p 63.00p 59.00p 60.00p 5000
29/04/2014 60.50p 60.50p 58.00p 60.50p 0
28/04/2014 60.50p 60.50p 58.00p 60.50p 10000
25/04/2014 58.00p 63.00p 58.00p 60.50p 2400
24/04/2014 57.50p 60.00p 57.50p 58.00p 555
23/04/2014 57.50p 60.00p 57.50p 57.50p 1637
22/04/2014 57.50p 59.00p 56.50p 57.50p 0
17/04/2014 56.50p 59.00p 56.50p 57.50p 1665
16/04/2014 56.50p 56.50p 55.10p 56.50p 0
15/04/2014 56.50p 56.50p 55.10p 56.50p 0
14/04/2014 56.50p 56.50p 55.10p 56.50p 0
11/04/2014 56.50p 56.50p 55.10p 56.50p 1597
10/04/2014 56.50p 59.97p 55.00p 56.50p 0
09/04/2014 56.50p 59.97p 55.00p 56.50p 3000
08/04/2014 56.50p 57.50p 52.00p 56.50p 0
07/04/2014 56.50p 57.50p 52.00p 56.50p 0
04/04/2014 56.50p 57.50p 52.00p 56.50p 0
03/04/2014 57.50p 57.50p 52.00p 56.50p 18504
02/04/2014 57.50p 58.00p 57.50p 57.50p 0
01/04/2014 57.50p 58.00p 57.50p 57.50p 5000
31/03/2014 57.50p 57.50p 55.00p 57.50p 12000
28/03/2014 57.50p 58.00p 56.50p 56.50p 0
27/03/2014 57.50p 58.00p 57.50p 57.50p 2500
26/03/2014 58.50p 58.50p 53.00p 57.50p 5000
25/03/2014 58.50p 59.00p 55.00p 58.50p 57500
24/03/2014 58.50p 58.50p 52.00p 58.50p 10000
21/03/2014 58.50p 58.50p 55.00p 58.50p 43000
20/03/2014 58.50p 58.50p 56.40p 58.50p 1
19/03/2014 58.50p 58.50p 55.00p 58.50p 25952
18/03/2014 58.50p 62.00p 58.50p 58.50p 0
17/03/2014 58.50p 62.00p 58.50p 59.00p 1612
14/03/2014 58.50p 58.50p 58.00p 58.50p 5000
13/03/2014 58.50p 60.00p 58.50p 58.50p 0
12/03/2014 58.50p 60.00p 58.50p 58.50p 2500
11/03/2014 58.50p 62.00p 58.50p 58.50p 0
10/03/2014 58.50p 62.00p 58.50p 58.50p 3992
07/03/2014 58.50p 60.00p 58.50p 58.50p 0
06/03/2014 58.50p 60.00p 58.50p 58.50p 0
05/03/2014 58.50p 60.00p 58.50p 58.50p 0
04/03/2014 58.50p 60.00p 58.50p 58.50p 0
03/03/2014 58.50p 60.00p 58.50p 58.50p 1637
28/02/2014 58.50p 58.50p 56.00p 58.50p 0
27/02/2014 58.50p 58.50p 56.00p 58.50p 0
26/02/2014 58.50p 58.50p 56.00p 58.50p 0
25/02/2014 58.50p 58.50p 56.00p 58.50p 0
24/02/2014 58.50p 58.50p 56.00p 58.50p 1157
21/02/2014 58.50p 58.50p 55.00p 58.50p 0
20/02/2014 55.00p 58.50p 55.00p 58.50p 5600
19/02/2014 59.50p 59.50p 57.00p 59.50p 1000
18/02/2014 59.50p 59.50p 57.00p 59.50p 0
17/02/2014 59.50p 59.50p 57.00p 59.50p 0
14/02/2014 59.50p 59.50p 57.00p 59.50p 1739
13/02/2014 59.50p 61.00p 57.00p 59.50p 0
12/02/2014 61.00p 61.00p 57.00p 59.50p 3570
11/02/2014 61.00p 61.00p 58.00p 61.00p 0
10/02/2014 61.00p 61.00p 58.00p 61.00p 0
07/02/2014 61.00p 61.00p 58.00p 61.00p 0
06/02/2014 61.00p 61.00p 58.00p 61.00p 0
05/02/2014 61.00p 61.00p 58.00p 61.00p 0
04/02/2014 61.00p 61.00p 58.00p 61.00p 0
03/02/2014 61.00p 61.00p 58.00p 61.00p 0
31/01/2014 61.00p 61.00p 58.00p 61.00p 0
30/01/2014 61.00p 61.00p 58.00p 61.00p 0
29/01/2014 61.00p 61.00p 58.00p 61.00p 2500
28/01/2014 61.00p 61.00p 58.50p 61.00p 0
27/01/2014 61.00p 61.00p 58.50p 61.00p 1750
24/01/2014 61.00p 61.00p 58.60p 61.00p 0
23/01/2014 61.00p 61.00p 58.60p 61.00p 0
22/01/2014 61.00p 61.00p 58.60p 61.00p 0
21/01/2014 61.00p 61.00p 58.60p 61.00p 0
20/01/2014 61.00p 61.00p 58.60p 61.00p 0
17/01/2014 61.00p 61.00p 58.60p 61.00p 0
16/01/2014 61.00p 61.00p 58.60p 61.00p 0
15/01/2014 61.00p 61.00p 58.60p 61.00p 0
14/01/2014 61.00p 61.00p 58.60p 61.00p 0
13/01/2014 61.00p 61.00p 58.60p 61.00p 0
10/01/2014 61.00p 61.00p 58.60p 61.00p 0
09/01/2014 61.00p 61.00p 58.60p 61.00p 0
08/01/2014 61.00p 61.00p 58.60p 61.00p 1800
07/01/2014 62.00p 62.00p 55.00p 61.00p 5043
06/01/2014 62.00p 62.60p 62.00p 62.00p 1570
03/01/2014 62.00p 62.60p 60.00p 62.00p 4150
02/01/2014 62.00p 64.00p 60.50p 62.00p 0
31/12/2013 61.00p 64.00p 60.50p 60.50p 758
30/12/2013 61.00p 62.00p 60.50p 61.00p 0
27/12/2013 61.00p 62.00p 60.50p 61.00p 0
24/12/2013 61.00p 62.00p 60.50p 61.00p 0
23/12/2013 60.50p 62.00p 60.50p 61.00p 2387
20/12/2013 60.00p 62.00p 57.00p 60.50p 10290
19/12/2013 60.00p 60.00p 60.00p 60.00p 1000
18/12/2013 58.50p 60.00p 57.00p 60.00p 5500
17/12/2013 60.50p 60.50p 55.00p 56.00p 2000
16/12/2013 60.50p 60.50p 58.00p 60.50p 3500
13/12/2013 60.50p 62.00p 60.50p 60.50p 0
12/12/2013 60.50p 62.00p 60.50p 60.50p 0
11/12/2013 60.50p 62.00p 60.50p 61.00p 0
10/12/2013 60.50p 62.00p 60.50p 60.50p 0
09/12/2013 60.50p 62.00p 60.50p 60.50p 0
06/12/2013 60.50p 62.00p 60.50p 60.50p 0
05/12/2013 60.50p 62.00p 60.50p 60.50p 94
04/12/2013 60.50p 62.00p 60.00p 60.50p 0
03/12/2013 60.50p 62.00p 60.00p 60.50p 0
02/12/2013 62.00p 62.00p 60.00p 60.50p 6500
29/11/2013 62.00p 62.00p 60.00p 62.00p 3697
28/11/2013 62.00p 62.00p 60.00p 62.00p 0
27/11/2013 62.00p 62.00p 60.00p 62.00p 0
26/11/2013 62.00p 62.00p 60.00p 62.00p 0
25/11/2013 62.00p 62.00p 60.00p 62.00p 68
22/11/2013 62.00p 64.00p 62.00p 62.00p 0
21/11/2013 62.00p 64.00p 62.00p 62.00p 0
20/11/2013 62.00p 64.00p 62.00p 62.00p 0
19/11/2013 62.00p 64.00p 62.00p 62.00p 1535
18/11/2013 62.00p 62.50p 60.00p 62.00p 0
15/11/2013 62.00p 62.50p 60.00p 62.00p 0
14/11/2013 62.00p 62.50p 60.00p 62.00p 0
13/11/2013 62.00p 62.50p 60.00p 62.00p 0
12/11/2013 62.50p 62.50p 60.00p 62.00p 3400
11/11/2013 62.50p 65.00p 62.50p 62.50p 0
08/11/2013 62.50p 65.00p 62.50p 62.50p 0
07/11/2013 62.50p 65.00p 62.50p 62.50p 0
06/11/2013 62.50p 65.00p 62.50p 62.50p 0
05/11/2013 62.50p 65.00p 62.50p 62.50p 0
04/11/2013 62.50p 65.00p 62.50p 62.50p 0
01/11/2013 62.50p 65.00p 62.50p 62.50p 0
31/10/2013 62.50p 65.00p 62.50p 62.50p 0
30/10/2013 62.50p 65.00p 62.50p 62.50p 0
29/10/2013 62.50p 65.00p 62.50p 62.50p 0
28/10/2013 62.50p 65.00p 62.50p 62.50p 0
25/10/2013 62.50p 65.00p 62.50p 62.50p 0
24/10/2013 62.50p 65.00p 62.50p 62.50p 769
23/10/2013 62.50p 64.50p 62.00p 62.50p 0
22/10/2013 64.50p 64.50p 62.00p 62.50p 6500
21/10/2013 64.50p 65.00p 62.50p 64.50p 0
18/10/2013 62.50p 65.00p 62.50p 64.50p 3000
17/10/2013 63.50p 63.50p 58.75p 62.50p 5000

*Close Price adjusted for both dividends and splits