Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2023 82.50p 82.50p 73.00p 76.00p 26443
23/03/2023 83.50p 83.50p 82.50p 82.50p 1819
22/03/2023 83.50p 83.50p 83.50p 83.50p 0
21/03/2023 83.50p 83.50p 83.50p 83.50p 0
20/03/2023 84.50p 84.50p 83.00p 83.50p 0
17/03/2023 82.50p 90.00p 82.50p 84.50p 8755
16/03/2023 82.50p 83.33p 82.50p 82.50p 0
15/03/2023 82.50p 83.33p 82.50p 82.50p 0
14/03/2023 82.50p 83.33p 82.50p 82.50p 0
13/03/2023 82.50p 83.33p 82.50p 82.50p 0
10/03/2023 81.50p 85.00p 80.05p 82.50p 2276
09/03/2023 81.50p 82.67p 81.50p 81.50p 0
08/03/2023 81.50p 82.67p 81.50p 81.50p 0
07/03/2023 81.50p 81.50p 78.25p 81.50p 2139
06/03/2023 71.50p 81.50p 71.50p 81.50p 12038
03/03/2023 71.50p 71.50p 70.33p 71.50p 0
02/03/2023 71.50p 74.30p 71.50p 71.50p 20
01/03/2023 71.50p 71.50p 70.33p 71.50p 0
28/02/2023 71.50p 71.50p 70.33p 71.50p 0
27/02/2023 71.50p 71.50p 70.33p 71.50p 0
24/02/2023 73.00p 73.00p 70.33p 71.50p 0
23/02/2023 71.50p 71.50p 70.33p 71.50p 0
22/02/2023 71.50p 71.50p 70.33p 71.50p 0
21/02/2023 71.50p 71.50p 70.33p 71.50p 0
20/02/2023 71.50p 71.50p 70.33p 71.50p 0
17/02/2023 71.50p 74.50p 71.50p 71.50p 10000
16/02/2023 71.50p 71.50p 70.33p 71.50p 0
15/02/2023 71.50p 71.50p 70.33p 71.50p 0
14/02/2023 71.50p 71.50p 70.33p 71.50p 0
13/02/2023 71.50p 71.50p 70.33p 71.50p 0
10/02/2023 72.50p 72.50p 70.00p 71.50p 51955
09/02/2023 72.50p 72.50p 70.00p 72.50p 1500
08/02/2023 72.50p 72.50p 71.67p 72.50p 0
07/02/2023 73.50p 73.50p 72.00p 72.50p 6000
06/02/2023 73.50p 73.50p 73.50p 73.50p 0
03/02/2023 73.50p 73.50p 72.03p 73.50p 2000
02/02/2023 73.50p 73.50p 72.00p 73.50p 2391
01/02/2023 73.50p 73.50p 72.00p 73.50p 1000
31/01/2023 73.50p 73.50p 73.50p 73.50p 0
30/01/2023 73.50p 74.40p 73.50p 73.50p 1600
27/01/2023 73.50p 73.50p 73.50p 73.50p 0
26/01/2023 73.50p 73.50p 73.50p 73.50p 0
25/01/2023 75.00p 75.00p 70.00p 73.50p 5984
24/01/2023 75.00p 75.00p 75.00p 75.00p 0
23/01/2023 75.00p 75.00p 75.00p 75.00p 0
20/01/2023 75.00p 75.00p 75.00p 75.00p 0
19/01/2023 75.00p 75.00p 75.00p 75.00p 0
18/01/2023 75.00p 75.00p 75.00p 75.00p 0
17/01/2023 75.00p 75.00p 75.00p 75.00p 0
16/01/2023 75.00p 75.00p 75.00p 75.00p 0
13/01/2023 75.00p 75.00p 75.00p 75.00p 0
12/01/2023 75.00p 75.00p 75.00p 75.00p 0
11/01/2023 75.00p 75.00p 70.00p 75.00p 3000
10/01/2023 75.00p 75.00p 75.00p 75.00p 0
09/01/2023 75.00p 75.00p 75.00p 75.00p 0
06/01/2023 73.50p 76.00p 73.50p 75.00p 1044
05/01/2023 73.50p 73.50p 72.33p 73.50p 0
04/01/2023 73.50p 76.00p 70.00p 73.50p 2151
03/01/2023 74.50p 75.50p 72.00p 73.50p 4842
30/12/2022 74.50p 74.50p 74.50p 74.50p 0
29/12/2022 78.50p 78.50p 74.50p 74.50p 6954
28/12/2022 78.50p 78.50p 77.33p 78.50p 0
23/12/2022 78.50p 78.50p 77.33p 78.50p 0
22/12/2022 78.50p 78.50p 75.07p 78.50p 154
21/12/2022 78.50p 78.50p 77.33p 78.50p 0
20/12/2022 80.00p 80.00p 75.00p 78.50p 1500
19/12/2022 80.00p 80.00p 80.00p 80.00p 0
16/12/2022 80.00p 80.00p 80.00p 80.00p 0
15/12/2022 80.00p 80.00p 80.00p 80.00p 0
14/12/2022 80.00p 80.00p 80.00p 80.00p 0
13/12/2022 80.00p 80.00p 80.00p 80.00p 0
12/12/2022 80.00p 80.00p 80.00p 80.00p 0
09/12/2022 80.00p 84.00p 80.00p 80.00p 1184
08/12/2022 80.00p 80.00p 80.00p 80.00p 0
07/12/2022 80.00p 80.00p 80.00p 80.00p 0
06/12/2022 80.00p 80.00p 79.00p 80.00p 0
05/12/2022 80.00p 80.00p 80.00p 80.00p 0
02/12/2022 80.00p 80.00p 80.00p 80.00p 0
01/12/2022 80.00p 80.00p 80.00p 80.00p 0
30/11/2022 80.00p 80.00p 80.00p 80.00p 0
29/11/2022 80.00p 80.00p 80.00p 80.00p 0
28/11/2022 80.00p 80.00p 80.00p 80.00p 0
25/11/2022 80.00p 80.00p 80.00p 80.00p 0
24/11/2022 77.50p 80.00p 77.50p 80.00p 1250
23/11/2022 77.50p 77.50p 76.67p 77.50p 0
22/11/2022 77.50p 77.50p 76.67p 77.50p 0
21/11/2022 77.50p 77.50p 76.67p 77.50p 0
18/11/2022 80.00p 80.00p 75.00p 77.50p 7743
17/11/2022 82.50p 82.50p 80.00p 80.00p 1012
16/11/2022 82.50p 83.33p 82.50p 82.50p 0
15/11/2022 82.50p 84.95p 78.50p 82.50p 18720
14/11/2022 82.50p 82.50p 81.67p 82.50p 0
11/11/2022 82.50p 82.50p 81.67p 82.50p 0
10/11/2022 82.50p 82.50p 80.50p 82.50p 200
09/11/2022 82.50p 82.50p 81.67p 82.50p 0
08/11/2022 82.50p 82.50p 81.67p 82.50p 0
07/11/2022 82.50p 82.50p 81.67p 82.50p 0
04/11/2022 82.50p 82.50p 81.67p 82.50p 0
03/11/2022 82.50p 82.50p 81.67p 82.50p 0
02/11/2022 82.50p 82.50p 81.67p 82.50p 0
01/11/2022 82.50p 82.50p 81.67p 82.50p 0
31/10/2022 82.50p 82.50p 81.67p 82.50p 0
28/10/2022 82.50p 82.50p 81.67p 82.50p 0
27/10/2022 82.50p 82.50p 81.67p 82.50p 0
26/10/2022 82.50p 82.50p 81.67p 82.50p 0
25/10/2022 82.50p 82.50p 81.67p 82.50p 0
24/10/2022 82.50p 82.50p 81.67p 82.50p 0
21/10/2022 82.50p 82.50p 81.67p 82.50p 0
20/10/2022 82.50p 82.50p 81.67p 82.50p 0
19/10/2022 82.50p 82.50p 81.67p 82.50p 0
18/10/2022 82.50p 82.50p 81.67p 82.50p 0
17/10/2022 82.50p 82.50p 81.67p 82.50p 0
14/10/2022 82.50p 82.50p 80.50p 82.50p 1538
13/10/2022 82.50p 82.50p 81.67p 82.50p 0
12/10/2022 82.50p 84.95p 82.50p 82.50p 13
11/10/2022 82.50p 82.50p 80.50p 82.50p 50
10/10/2022 82.50p 82.50p 81.67p 82.50p 0
07/10/2022 82.50p 84.95p 82.50p 82.50p 1170
06/10/2022 82.50p 84.95p 82.50p 82.50p 4
05/10/2022 82.50p 82.50p 82.50p 82.50p 0
04/10/2022 82.50p 84.95p 82.50p 82.50p 30
03/10/2022 82.50p 82.50p 82.50p 82.50p 0
30/09/2022 82.50p 82.50p 82.50p 82.50p 0
29/09/2022 82.50p 82.50p 82.50p 82.50p 0
28/09/2022 82.50p 84.95p 82.50p 82.50p 346
27/09/2022 89.00p 89.00p 80.00p 82.50p 22140
26/09/2022 89.00p 89.00p 89.00p 89.00p 0
23/09/2022 89.00p 89.00p 89.00p 89.00p 0
22/09/2022 89.00p 89.00p 89.00p 89.00p 0
21/09/2022 89.00p 89.00p 89.00p 89.00p 982
20/09/2022 89.00p 89.00p 89.00p 89.00p 0
19/09/2022 89.00p 89.00p 89.00p 89.00p 0
16/09/2022 89.00p 89.00p 89.00p 89.00p 0
15/09/2022 89.00p 89.00p 89.00p 89.00p 0
14/09/2022 89.00p 89.00p 89.00p 89.00p 0
13/09/2022 89.00p 89.00p 85.00p 89.00p 200
12/09/2022 89.00p 89.00p 89.00p 89.00p 0
09/09/2022 89.00p 89.00p 89.00p 89.00p 0
08/09/2022 89.00p 89.00p 89.00p 89.00p 0
07/09/2022 89.00p 89.00p 89.00p 89.00p 0
06/09/2022 89.00p 90.00p 89.00p 89.00p 22
05/09/2022 89.00p 89.00p 89.00p 89.00p 0
02/09/2022 89.00p 89.00p 89.00p 89.00p 0
01/09/2022 89.00p 89.00p 85.00p 89.00p 1000
31/08/2022 89.00p 89.00p 89.00p 89.00p 0
30/08/2022 89.00p 89.00p 85.08p 89.00p 20000
29/08/2022 89.00p 89.40p 89.00p 89.00p 1000
26/08/2022 89.00p 89.40p 89.00p 89.00p 1000
25/08/2022 90.00p 90.00p 90.00p 90.00p 0
24/08/2022 90.00p 90.00p 90.00p 90.00p 0
23/08/2022 90.00p 93.00p 90.00p 90.00p 473
22/08/2022 90.00p 90.00p 90.00p 90.00p 0
19/08/2022 90.00p 90.00p 90.00p 90.00p 0
18/08/2022 91.00p 93.00p 90.00p 90.00p 3545
17/08/2022 91.00p 91.00p 89.64p 91.00p 1000
16/08/2022 91.00p 94.20p 91.00p 91.00p 12680
15/08/2022 91.00p 93.50p 91.00p 91.00p 5347
12/08/2022 91.00p 91.00p 87.00p 91.00p 6692
11/08/2022 91.00p 91.00p 91.00p 91.00p 0
10/08/2022 91.00p 91.00p 91.00p 91.00p 0
09/08/2022 91.00p 91.00p 91.00p 91.00p 0
08/08/2022 91.00p 94.00p 91.00p 91.00p 10
05/08/2022 91.00p 91.00p 91.00p 91.00p 0
04/08/2022 93.50p 93.50p 87.08p 91.00p 7200
03/08/2022 93.50p 93.50p 90.25p 93.50p 2014
02/08/2022 93.50p 96.93p 90.25p 93.50p 10414
01/08/2022 95.00p 95.00p 90.00p 93.50p 6943
29/07/2022 93.50p 93.50p 90.36p 93.50p 3000
28/07/2022 93.50p 93.50p 93.50p 93.50p 0
27/07/2022 93.50p 93.50p 90.57p 93.50p 2500
26/07/2022 93.50p 93.50p 93.50p 93.50p 0
25/07/2022 93.50p 96.79p 93.50p 93.50p 1050
22/07/2022 96.50p 96.50p 90.60p 93.50p 16680
21/07/2022 96.50p 96.50p 93.00p 96.50p 618
20/07/2022 96.50p 96.50p 96.50p 96.50p 0
19/07/2022 96.50p 96.50p 96.50p 96.50p 0
18/07/2022 96.50p 96.50p 96.50p 96.50p 0
15/07/2022 96.50p 96.50p 96.50p 96.50p 0
14/07/2022 96.50p 96.50p 93.00p 96.50p 2800
13/07/2022 96.50p 96.50p 96.50p 96.50p 0
12/07/2022 96.50p 96.50p 96.50p 96.50p 0
11/07/2022 96.50p 96.50p 96.50p 96.50p 0
08/07/2022 96.50p 96.50p 96.50p 96.50p 0
07/07/2022 96.50p 96.50p 93.07p 96.50p 27
06/07/2022 96.50p 96.50p 96.50p 96.50p 0
05/07/2022 100.00p 100.00p 93.50p 96.50p 12195
04/07/2022 111.00p 111.00p 94.93p 100.00p 30002
01/07/2022 111.00p 111.00p 111.00p 111.00p 0
30/06/2022 112.00p 112.00p 111.00p 111.00p 0
29/06/2022 112.00p 112.00p 112.00p 112.00p 0
28/06/2022 112.00p 117.00p 107.00p 112.00p 16913
27/06/2022 112.00p 112.00p 112.00p 112.00p 0
24/06/2022 112.00p 112.00p 112.00p 112.00p 0
23/06/2022 112.00p 112.00p 110.00p 112.00p 213
22/06/2022 112.00p 112.00p 112.00p 112.00p 0
21/06/2022 112.00p 112.00p 112.00p 112.00p 0
20/06/2022 112.00p 112.00p 112.00p 112.00p 0
17/06/2022 112.00p 112.00p 109.89p 112.00p 1250
16/06/2022 113.50p 113.50p 110.25p 112.00p 813
15/06/2022 113.50p 113.50p 113.50p 113.50p 0

*Close Price adjusted for both dividends and splits