Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2021 82.50p 84.50p 80.38p 82.50p 14023
31/08/2021 82.50p 85.00p 80.00p 82.50p 35688
27/08/2021 76.00p 85.00p 76.00p 82.50p 49018
26/08/2021 74.00p 78.00p 74.00p 76.00p 11215
25/08/2021 68.50p 78.00p 68.50p 74.00p 80352
24/08/2021 68.50p 71.00p 68.50p 68.50p 3000
23/08/2021 68.50p 70.38p 68.50p 68.50p 5048
20/08/2021 68.50p 68.50p 68.50p 68.50p 0
19/08/2021 68.50p 69.70p 67.32p 68.50p 17759
18/08/2021 67.50p 70.00p 67.50p 68.50p 23400
17/08/2021 66.50p 70.00p 66.50p 67.50p 2845
16/08/2021 66.50p 66.50p 66.50p 66.50p 0
13/08/2021 66.50p 66.50p 66.50p 66.50p 0
12/08/2021 66.50p 66.50p 65.00p 66.50p 5861
11/08/2021 66.50p 66.50p 66.50p 66.50p 0
10/08/2021 66.50p 66.50p 66.50p 66.50p 0
09/08/2021 66.50p 66.50p 66.50p 66.50p 0
06/08/2021 66.50p 66.50p 63.00p 66.50p 150
05/08/2021 66.50p 66.50p 66.50p 66.50p 0
04/08/2021 66.50p 66.50p 66.50p 66.50p 0
03/08/2021 66.50p 66.50p 66.50p 66.50p 0
02/08/2021 66.50p 66.50p 65.00p 66.50p 1517
30/07/2021 66.50p 66.50p 66.50p 66.50p 0
29/07/2021 65.00p 70.00p 65.00p 66.50p 1445
28/07/2021 65.00p 65.00p 63.00p 65.00p 1754
27/07/2021 65.00p 65.00p 65.00p 65.00p 0
26/07/2021 64.00p 68.00p 64.00p 65.00p 729
23/07/2021 63.00p 68.00p 63.00p 64.00p 4028
22/07/2021 63.00p 63.00p 59.00p 63.00p 984
21/07/2021 63.00p 63.00p 63.00p 63.00p 0
20/07/2021 60.00p 67.75p 60.00p 63.00p 27373
19/07/2021 68.50p 68.50p 57.90p 60.00p 14711
16/07/2021 68.50p 68.50p 65.50p 68.50p 1066
15/07/2021 68.50p 72.00p 68.50p 68.50p 10
14/07/2021 68.50p 68.50p 66.20p 68.50p 4417
13/07/2021 68.50p 68.50p 68.50p 68.50p 0
12/07/2021 68.50p 72.00p 66.20p 68.50p 2842
09/07/2021 68.50p 68.50p 68.50p 68.50p 0
08/07/2021 68.50p 71.93p 66.00p 68.50p 36066
07/07/2021 68.50p 72.31p 66.00p 68.50p 9364
06/07/2021 65.50p 69.00p 63.70p 68.50p 11984
05/07/2021 63.50p 69.00p 62.20p 65.50p 18076
02/07/2021 63.50p 66.93p 63.50p 63.50p 7500
01/07/2021 64.50p 64.50p 63.50p 63.50p 0
30/06/2021 63.50p 66.93p 61.50p 63.50p 26499
29/06/2021 59.50p 66.50p 59.50p 63.50p 98395
28/06/2021 57.50p 60.00p 56.60p 59.50p 37476
25/06/2021 57.50p 59.95p 57.50p 57.50p 1658
24/06/2021 57.50p 57.50p 55.00p 57.50p 13834
23/06/2021 56.00p 59.90p 55.00p 57.50p 29330
22/06/2021 56.00p 56.00p 56.00p 56.00p 0
21/06/2021 56.00p 60.00p 56.00p 56.00p 40
18/06/2021 56.00p 58.51p 53.60p 56.00p 7880
17/06/2021 56.00p 56.00p 56.00p 56.00p 0
16/06/2021 57.00p 57.00p 54.00p 56.00p 2607
15/06/2021 57.00p 57.00p 57.00p 57.00p 0
14/06/2021 57.00p 57.00p 57.00p 57.00p 0
11/06/2021 57.00p 57.00p 57.00p 57.00p 0
10/06/2021 55.00p 61.90p 54.00p 57.00p 15517
09/06/2021 55.00p 57.00p 50.50p 55.00p 12137
08/06/2021 44.00p 59.00p 44.00p 55.00p 59851
07/06/2021 42.50p 45.00p 42.50p 44.00p 426
04/06/2021 42.50p 42.50p 41.50p 42.50p 4494
03/06/2021 41.50p 44.50p 41.50p 42.50p 4494
02/06/2021 41.50p 45.00p 41.50p 41.50p 782
01/06/2021 41.50p 41.50p 41.50p 41.50p 0
28/05/2021 41.50p 42.00p 41.50p 41.50p 4500
27/05/2021 41.50p 41.50p 41.50p 41.50p 0
26/05/2021 41.50p 41.50p 41.50p 41.50p 0
25/05/2021 41.50p 41.50p 41.50p 41.50p 0
24/05/2021 41.50p 42.00p 41.50p 41.50p 14511
21/05/2021 41.50p 41.50p 41.50p 41.50p 0
20/05/2021 41.50p 41.50p 41.50p 41.50p 0
19/05/2021 41.50p 41.50p 41.50p 41.50p 0
18/05/2021 41.50p 42.00p 41.50p 41.50p 23
17/05/2021 41.50p 41.50p 41.50p 41.50p 0
14/05/2021 41.50p 41.50p 41.50p 41.50p 0
13/05/2021 45.00p 45.00p 39.00p 41.50p 14287
12/05/2021 45.00p 45.00p 45.00p 45.00p 0
11/05/2021 45.00p 45.00p 42.00p 45.00p 1000
10/05/2021 45.00p 45.00p 45.00p 45.00p 0
07/05/2021 45.00p 45.00p 45.00p 45.00p 0
06/05/2021 45.00p 45.00p 45.00p 45.00p 0
05/05/2021 45.00p 45.00p 45.00p 45.00p 0
04/05/2021 45.00p 45.00p 42.00p 45.00p 3000
30/04/2021 45.00p 45.00p 42.00p 45.00p 736
29/04/2021 45.00p 45.00p 45.00p 45.00p 0
28/04/2021 45.00p 45.00p 45.00p 45.00p 0
27/04/2021 45.00p 45.00p 45.00p 45.00p 0
26/04/2021 45.00p 45.00p 45.00p 45.00p 0
23/04/2021 45.00p 45.00p 45.00p 45.00p 0
22/04/2021 45.00p 45.00p 45.00p 45.00p 0
21/04/2021 45.00p 46.80p 45.00p 45.00p 1000
20/04/2021 45.00p 46.50p 45.00p 45.00p 34351
19/04/2021 45.00p 46.50p 45.00p 45.00p 4237
16/04/2021 45.00p 45.00p 45.00p 45.00p 0
15/04/2021 45.00p 45.00p 45.00p 45.00p 0
14/04/2021 45.00p 45.00p 45.00p 45.00p 0
13/04/2021 45.00p 45.00p 45.00p 45.00p 0
12/04/2021 45.00p 45.00p 45.00p 45.00p 0
09/04/2021 45.00p 45.00p 45.00p 45.00p 0
08/04/2021 45.00p 45.00p 45.00p 45.00p 0
07/04/2021 45.00p 45.00p 45.00p 45.00p 0
06/04/2021 45.00p 46.80p 42.00p 45.00p 2500
01/04/2021 45.00p 45.00p 45.00p 45.00p 0
31/03/2021 45.00p 46.80p 45.00p 45.00p 89
30/03/2021 45.00p 45.00p 45.00p 45.00p 0
29/03/2021 45.00p 45.00p 45.00p 45.00p 0
26/03/2021 45.00p 45.00p 45.00p 45.00p 0
25/03/2021 45.00p 45.00p 45.00p 45.00p 2200
24/03/2021 45.00p 45.00p 45.00p 45.00p 2208
23/03/2021 48.50p 48.50p 45.00p 45.00p 1000
22/03/2021 48.50p 48.50p 47.80p 48.50p 4167
19/03/2021 48.50p 48.50p 48.50p 48.50p 0
18/03/2021 48.50p 48.50p 48.50p 48.50p 0
17/03/2021 48.50p 48.50p 48.50p 48.50p 0
16/03/2021 48.50p 48.50p 48.50p 48.50p 0
15/03/2021 48.50p 48.50p 47.80p 48.50p 2943
12/03/2021 48.50p 48.50p 47.80p 48.50p 601
11/03/2021 51.00p 51.00p 43.00p 48.50p 4675
10/03/2021 51.00p 51.00p 49.20p 49.20p 3449
09/03/2021 51.00p 51.00p 47.00p 51.00p 257
08/03/2021 51.00p 51.00p 51.00p 51.00p 0
05/03/2021 51.00p 51.00p 47.00p 51.00p 15707
04/03/2021 51.00p 51.00p 51.00p 51.00p 0
03/03/2021 51.00p 54.00p 51.00p 51.00p 200
02/03/2021 51.00p 54.00p 51.00p 51.00p 257
01/03/2021 51.00p 51.00p 51.00p 51.00p 0
26/02/2021 51.00p 51.00p 51.00p 51.00p 0
25/02/2021 51.00p 51.00p 51.00p 51.00p 0
24/02/2021 51.00p 54.20p 51.00p 51.00p 3675
23/02/2021 51.00p 51.00p 51.00p 51.00p 0
22/02/2021 51.00p 51.00p 51.00p 51.00p 0
19/02/2021 45.00p 55.00p 45.00p 51.00p 37276
18/02/2021 43.50p 49.00p 42.50p 46.00p 7723
17/02/2021 42.50p 45.00p 42.50p 43.50p 1000
16/02/2021 42.50p 45.00p 42.50p 42.50p 148
15/02/2021 42.50p 42.50p 42.50p 42.50p 0
12/02/2021 42.50p 42.50p 42.50p 42.50p 0
11/02/2021 42.50p 42.50p 42.50p 42.50p 0
10/02/2021 42.50p 42.50p 42.50p 42.50p 0
09/02/2021 42.50p 42.50p 42.50p 42.50p 0
08/02/2021 42.50p 42.50p 42.50p 42.50p 0
05/02/2021 42.50p 42.50p 42.50p 42.50p 0
04/02/2021 42.50p 45.00p 42.50p 42.50p 1000
03/02/2021 40.00p 45.26p 40.00p 42.50p 5502
02/02/2021 40.00p 40.00p 40.00p 40.00p 0
01/02/2021 40.00p 40.00p 35.00p 40.00p 33
29/01/2021 40.00p 40.00p 40.00p 40.00p 0
28/01/2021 40.00p 40.00p 40.00p 40.00p 0
27/01/2021 40.00p 40.00p 35.93p 40.00p 1631
26/01/2021 40.00p 40.00p 40.00p 40.00p 0
25/01/2021 40.00p 40.00p 40.00p 40.00p 0
22/01/2021 40.00p 40.00p 40.00p 40.00p 0
21/01/2021 40.00p 40.00p 40.00p 40.00p 0
20/01/2021 40.00p 40.00p 40.00p 40.00p 0
19/01/2021 40.00p 40.00p 40.00p 40.00p 0
18/01/2021 40.00p 40.00p 40.00p 40.00p 0
15/01/2021 40.00p 40.00p 40.00p 40.00p 0
14/01/2021 40.00p 45.00p 40.00p 40.00p 1083
13/01/2021 40.00p 45.00p 40.00p 40.00p 80
12/01/2021 40.00p 40.00p 40.00p 40.00p 0
11/01/2021 40.00p 40.00p 38.00p 40.00p 175
08/01/2021 40.00p 40.00p 40.00p 40.00p 0
07/01/2021 40.00p 45.00p 40.00p 40.00p 5
06/01/2021 40.00p 40.00p 40.00p 40.00p 0
05/01/2021 40.00p 45.00p 40.00p 40.00p 10
04/01/2021 40.00p 40.00p 40.00p 40.00p 0
01/01/2021 40.00p 40.00p 40.00p 40.00p 0
31/12/2020 40.00p 40.00p 40.00p 40.00p 0
30/12/2020 40.00p 40.00p 40.00p 40.00p 0
29/12/2020 40.00p 45.00p 38.00p 40.00p 684
28/12/2020 40.00p 40.00p 40.00p 40.00p 0
25/12/2020 40.00p 40.00p 40.00p 40.00p 0
24/12/2020 40.00p 40.00p 40.00p 40.00p 0
23/12/2020 40.00p 40.00p 40.00p 40.00p 0
22/12/2020 40.00p 40.00p 40.00p 40.00p 0
21/12/2020 40.00p 40.00p 35.94p 40.00p 1557
18/12/2020 40.00p 40.00p 40.00p 40.00p 0
17/12/2020 40.00p 40.00p 40.00p 40.00p 0
16/12/2020 40.00p 40.00p 40.00p 40.00p 0
15/12/2020 40.00p 40.00p 40.00p 40.00p 0
14/12/2020 40.00p 40.00p 40.00p 40.00p 0
11/12/2020 40.00p 40.00p 40.00p 40.00p 0
10/12/2020 41.50p 41.50p 39.54p 40.00p 2879
09/12/2020 41.50p 41.50p 41.50p 41.50p 0
08/12/2020 41.50p 41.50p 41.50p 41.50p 0
07/12/2020 41.50p 41.50p 40.00p 41.50p 1282
04/12/2020 41.50p 41.50p 41.50p 41.50p 0
03/12/2020 41.50p 41.50p 41.50p 41.50p 0
02/12/2020 37.50p 44.00p 37.50p 41.50p 2334
01/12/2020 37.50p 37.50p 36.00p 37.50p 100
30/11/2020 37.50p 37.50p 37.50p 37.50p 0
27/11/2020 37.50p 37.50p 37.50p 37.50p 0
26/11/2020 37.50p 40.00p 37.50p 37.50p 1000
25/11/2020 37.50p 40.00p 37.50p 37.50p 175
24/11/2020 37.50p 37.50p 37.50p 37.50p 0
23/11/2020 37.50p 37.50p 37.50p 37.50p 0
20/11/2020 37.50p 37.50p 37.50p 37.50p 0
19/11/2020 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits