Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2019 38.50p 38.50p 38.50p 38.50p 0
30/04/2019 38.50p 40.00p 38.50p 38.50p 487
29/04/2019 38.50p 38.50p 38.50p 38.50p 0
26/04/2019 38.50p 38.50p 38.50p 38.50p 0
25/04/2019 38.50p 38.50p 38.50p 38.50p 0
24/04/2019 38.50p 38.50p 37.30p 38.50p 900
23/04/2019 38.50p 38.50p 38.50p 38.50p 0
18/04/2019 38.50p 38.50p 38.50p 38.50p 0
17/04/2019 38.50p 38.50p 38.50p 38.50p 0
16/04/2019 38.50p 38.50p 38.50p 38.50p 0
15/04/2019 38.50p 38.50p 38.50p 38.50p 0
12/04/2019 38.50p 38.50p 38.50p 38.50p 0
11/04/2019 38.50p 40.00p 38.50p 38.50p 1970
10/04/2019 38.50p 38.50p 38.50p 38.50p 0
09/04/2019 37.50p 40.00p 37.50p 38.50p 7000
08/04/2019 37.50p 37.50p 36.50p 37.50p 0
05/04/2019 35.00p 39.00p 35.00p 36.50p 10000
04/04/2019 39.50p 39.50p 35.00p 35.00p 54023
03/04/2019 40.50p 41.00p 39.50p 39.50p 11569
02/04/2019 42.00p 42.00p 40.50p 40.50p 3056
01/04/2019 42.00p 42.00p 42.00p 42.00p 0
29/03/2019 42.00p 42.00p 42.00p 42.00p 0
28/03/2019 42.00p 42.00p 42.00p 42.00p 0
27/03/2019 42.00p 42.00p 41.00p 42.00p 2000
26/03/2019 42.00p 43.00p 41.00p 41.00p 5465
25/03/2019 44.50p 44.50p 40.00p 42.00p 8000
22/03/2019 44.50p 44.50p 44.50p 44.50p 0
21/03/2019 44.50p 44.50p 44.50p 44.50p 0
20/03/2019 44.50p 44.50p 44.50p 44.50p 0
19/03/2019 44.50p 44.50p 44.50p 44.50p 0
18/03/2019 44.50p 49.00p 44.50p 44.50p 975
15/03/2019 44.50p 44.50p 44.50p 44.50p 0
14/03/2019 44.50p 44.50p 44.50p 44.50p 0
13/03/2019 44.50p 44.50p 44.50p 44.50p 0
12/03/2019 42.00p 45.00p 42.00p 44.50p 4422
11/03/2019 42.00p 45.00p 42.00p 42.00p 105
08/03/2019 42.00p 42.00p 41.00p 41.00p 2000
07/03/2019 42.00p 42.00p 42.00p 42.00p 0
06/03/2019 42.00p 42.00p 42.00p 42.00p 0
05/03/2019 42.00p 42.00p 42.00p 42.00p 0
04/03/2019 42.00p 42.00p 42.00p 42.00p 0
01/03/2019 42.00p 42.00p 42.00p 42.00p 0
28/02/2019 42.00p 42.00p 42.00p 42.00p 0
27/02/2019 42.00p 42.00p 42.00p 42.00p 0
26/02/2019 42.00p 42.00p 42.00p 42.00p 0
25/02/2019 42.00p 42.00p 42.00p 42.00p 0
22/02/2019 41.20p 43.00p 41.20p 42.00p 3232
21/02/2019 41.20p 41.20p 41.20p 41.20p 0
20/02/2019 41.20p 41.20p 37.48p 41.20p 350
19/02/2019 41.20p 41.20p 41.20p 41.20p 0
18/02/2019 41.70p 41.70p 41.20p 41.20p 0
15/02/2019 41.20p 41.20p 41.20p 41.20p 0
14/02/2019 41.20p 41.20p 41.20p 41.20p 0
13/02/2019 41.20p 41.20p 41.20p 41.20p 0
12/02/2019 41.20p 42.00p 41.20p 41.20p 2369
11/02/2019 41.20p 41.20p 41.20p 41.20p 0
08/02/2019 41.20p 41.20p 41.20p 41.20p 0
07/02/2019 41.20p 41.20p 41.20p 41.20p 0
06/02/2019 41.20p 41.20p 41.20p 41.20p 0
05/02/2019 41.20p 41.20p 41.20p 41.20p 0
04/02/2019 41.20p 41.20p 37.40p 41.20p 700
01/02/2019 41.20p 41.20p 41.20p 41.20p 0
31/01/2019 41.20p 41.20p 40.00p 41.20p 2000
30/01/2019 41.20p 41.20p 41.20p 41.20p 0
29/01/2019 41.20p 41.20p 37.48p 41.20p 10
28/01/2019 41.20p 41.20p 40.00p 40.00p 2000
25/01/2019 45.00p 45.00p 41.00p 41.20p 2044
24/01/2019 46.00p 46.00p 42.08p 45.00p 2785
23/01/2019 46.00p 46.00p 46.00p 46.00p 0
22/01/2019 42.50p 46.00p 42.50p 46.00p 41852
21/01/2019 37.50p 42.50p 37.50p 42.50p 14476
18/01/2019 37.50p 37.50p 37.50p 37.50p 0
17/01/2019 37.50p 37.50p 37.50p 37.50p 0
16/01/2019 37.50p 37.50p 37.50p 37.50p 0
15/01/2019 37.50p 37.50p 37.50p 37.50p 0
14/01/2019 37.50p 37.50p 37.50p 37.50p 0
11/01/2019 37.50p 37.50p 37.50p 37.50p 0
10/01/2019 37.50p 40.00p 37.50p 37.50p 10000
09/01/2019 37.50p 37.50p 35.00p 37.50p 0
08/01/2019 37.50p 37.50p 35.00p 35.00p 10000
07/01/2019 37.50p 37.50p 37.50p 37.50p 0
04/01/2019 37.50p 37.95p 37.50p 37.50p 572
03/01/2019 37.50p 37.50p 37.50p 37.50p 0
02/01/2019 37.50p 37.50p 37.50p 37.50p 0
31/12/2018 37.50p 37.50p 37.50p 37.50p 0
28/12/2018 37.50p 37.50p 37.50p 37.50p 0
27/12/2018 37.50p 37.50p 37.50p 37.50p 0
24/12/2018 37.50p 40.00p 37.50p 37.50p 0
21/12/2018 37.50p 37.50p 37.00p 37.50p 2500
20/12/2018 37.50p 37.50p 37.50p 37.50p 0
19/12/2018 37.50p 37.50p 37.50p 37.50p 0
18/12/2018 37.50p 37.50p 35.05p 37.50p 500
17/12/2018 39.00p 39.00p 37.00p 37.50p 4600
14/12/2018 39.00p 39.00p 39.00p 39.00p 0
13/12/2018 39.00p 39.00p 39.00p 39.00p 0
12/12/2018 39.00p 39.00p 39.00p 39.00p 0
11/12/2018 39.00p 39.00p 39.00p 39.00p 0
10/12/2018 39.00p 39.00p 39.00p 39.00p 0
07/12/2018 39.00p 39.00p 39.00p 39.00p 0
06/12/2018 39.00p 39.00p 39.00p 39.00p 0
05/12/2018 39.00p 39.00p 39.00p 39.00p 0
04/12/2018 39.00p 39.00p 39.00p 39.00p 0
03/12/2018 39.00p 39.00p 39.00p 39.00p 0
30/11/2018 39.00p 39.00p 35.33p 39.00p 12500
29/11/2018 39.00p 39.00p 39.00p 39.00p 0
28/11/2018 39.00p 39.00p 39.00p 39.00p 0
27/11/2018 39.00p 39.00p 39.00p 39.00p 0
26/11/2018 39.00p 39.00p 39.00p 39.00p 0
23/11/2018 39.00p 39.00p 39.00p 39.00p 0
22/11/2018 39.00p 39.00p 39.00p 39.00p 0
21/11/2018 39.00p 39.00p 39.00p 39.00p 0
20/11/2018 39.00p 39.00p 39.00p 39.00p 0
19/11/2018 39.00p 39.00p 39.00p 39.00p 0
16/11/2018 39.00p 39.00p 39.00p 39.00p 0
15/11/2018 39.00p 39.00p 39.00p 39.00p 0
14/11/2018 39.00p 39.00p 39.00p 39.00p 0
13/11/2018 43.00p 43.00p 39.00p 39.00p 5666
12/11/2018 43.00p 43.00p 43.00p 43.00p 0
09/11/2018 43.00p 43.00p 43.00p 43.00p 0
08/11/2018 43.00p 43.00p 43.00p 43.00p 0
07/11/2018 43.00p 43.00p 43.00p 43.00p 0
06/11/2018 43.00p 43.00p 43.00p 43.00p 0
05/11/2018 43.00p 43.00p 43.00p 43.00p 0
02/11/2018 43.00p 43.00p 43.00p 43.00p 0
01/11/2018 45.90p 45.90p 40.00p 43.00p 4000
31/10/2018 45.90p 45.90p 45.90p 45.90p 0
30/10/2018 45.90p 45.90p 45.90p 45.90p 0
29/10/2018 45.90p 45.90p 45.90p 45.90p 0
26/10/2018 45.90p 45.90p 45.90p 45.90p 0
25/10/2018 45.90p 45.90p 45.90p 45.90p 0
24/10/2018 45.90p 45.90p 42.30p 45.90p 487
23/10/2018 45.90p 45.90p 45.90p 45.90p 0
22/10/2018 45.90p 45.90p 45.90p 45.90p 0
19/10/2018 45.90p 45.90p 45.90p 45.90p 0
18/10/2018 45.90p 50.00p 45.90p 45.90p 1155
17/10/2018 45.90p 45.90p 45.90p 45.90p 0
16/10/2018 45.90p 45.90p 45.90p 45.90p 0
15/10/2018 45.90p 45.90p 45.90p 45.90p 0
12/10/2018 45.90p 45.90p 45.90p 45.90p 0
11/10/2018 47.50p 48.40p 43.00p 45.90p 2521
10/10/2018 47.00p 49.00p 47.00p 49.00p 66
09/10/2018 47.00p 48.60p 47.00p 47.00p 2045
08/10/2018 47.00p 47.00p 47.00p 47.00p 0
05/10/2018 47.00p 47.00p 47.00p 47.00p 0
04/10/2018 47.00p 47.00p 47.00p 47.00p 0
03/10/2018 47.00p 47.00p 47.00p 47.00p 0
02/10/2018 47.00p 47.00p 47.00p 47.00p 0
01/10/2018 47.00p 47.00p 47.00p 47.00p 0
28/09/2018 47.00p 47.00p 47.00p 47.00p 0
27/09/2018 47.00p 47.00p 47.00p 47.00p 0
26/09/2018 47.00p 47.00p 47.00p 47.00p 0
25/09/2018 47.00p 47.00p 47.00p 47.00p 0
24/09/2018 47.00p 47.00p 44.00p 47.00p 11320
21/09/2018 47.00p 47.00p 47.00p 47.00p 0
20/09/2018 47.00p 47.00p 47.00p 47.00p 0
19/09/2018 47.00p 47.00p 47.00p 47.00p 0
18/09/2018 47.00p 47.00p 47.00p 47.00p 0
17/09/2018 47.00p 47.00p 47.00p 47.00p 0
14/09/2018 47.00p 47.00p 47.00p 47.00p 0
13/09/2018 47.00p 47.80p 47.00p 47.00p 210
12/09/2018 47.00p 47.00p 47.00p 47.00p 0
11/09/2018 47.00p 47.00p 47.00p 47.00p 0
10/09/2018 48.00p 48.02p 47.00p 47.00p 2000
07/09/2018 48.00p 48.00p 48.00p 48.00p 0
06/09/2018 48.00p 55.00p 48.00p 48.00p 5083
05/09/2018 48.00p 48.00p 48.00p 48.00p 0
04/09/2018 48.00p 48.00p 45.00p 48.00p 290
03/09/2018 48.00p 48.00p 48.00p 48.00p 0
31/08/2018 48.00p 48.00p 48.00p 48.00p 0
30/08/2018 48.00p 48.00p 48.00p 48.00p 0
29/08/2018 48.00p 48.00p 48.00p 48.00p 0
28/08/2018 48.00p 48.00p 48.00p 48.00p 0
24/08/2018 48.00p 48.00p 48.00p 48.00p 0
23/08/2018 48.00p 48.00p 48.00p 48.00p 0
22/08/2018 48.00p 48.00p 48.00p 48.00p 0
21/08/2018 48.00p 48.00p 48.00p 48.00p 0
20/08/2018 48.00p 48.00p 48.00p 48.00p 0
17/08/2018 48.00p 48.00p 48.00p 48.00p 0
16/08/2018 48.00p 48.00p 48.00p 48.00p 0
15/08/2018 48.00p 48.00p 48.00p 48.00p 0
14/08/2018 48.00p 48.00p 48.00p 48.00p 0
13/08/2018 48.00p 48.00p 48.00p 48.00p 0
10/08/2018 48.00p 48.00p 48.00p 48.00p 0
09/08/2018 48.00p 48.00p 48.00p 48.00p 0
08/08/2018 48.00p 48.00p 48.00p 48.00p 0
07/08/2018 48.00p 48.00p 48.00p 48.00p 0
06/08/2018 48.00p 48.00p 46.00p 48.00p 10000
03/08/2018 48.00p 48.00p 48.00p 48.00p 0
02/08/2018 48.00p 48.00p 48.00p 48.00p 0
01/08/2018 48.00p 48.00p 48.00p 48.00p 0
31/07/2018 48.00p 53.00p 48.00p 48.00p 561
30/07/2018 48.00p 53.00p 43.10p 48.00p 13439
27/07/2018 48.00p 48.00p 43.50p 48.00p 862
26/07/2018 44.00p 44.00p 44.00p 44.00p 0
25/07/2018 44.00p 44.00p 44.00p 44.00p 0
24/07/2018 44.00p 44.00p 44.00p 44.00p 0
23/07/2018 44.00p 44.00p 44.00p 44.00p 0
20/07/2018 44.00p 44.00p 44.00p 44.00p 0
19/07/2018 44.00p 44.00p 44.00p 44.00p 0
18/07/2018 44.00p 44.00p 44.00p 44.00p 0

*Close Price adjusted for both dividends and splits