Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/07/2018 44.00p 44.00p 44.00p 44.00p 0
16/07/2018 44.00p 44.00p 44.00p 44.00p 0
13/07/2018 44.00p 44.00p 44.00p 44.00p 0
12/07/2018 44.00p 46.64p 44.00p 44.00p 2117
11/07/2018 44.00p 44.00p 44.00p 44.00p 0
10/07/2018 44.00p 44.00p 44.00p 44.00p 0
09/07/2018 44.00p 44.00p 41.75p 44.00p 726
06/07/2018 44.00p 44.00p 44.00p 44.00p 0
05/07/2018 44.00p 44.00p 44.00p 44.00p 0
04/07/2018 44.00p 44.00p 44.00p 44.00p 0
03/07/2018 44.00p 44.00p 44.00p 44.00p 0
02/07/2018 41.50p 45.50p 41.44p 44.00p 20354
29/06/2018 41.50p 41.50p 38.75p 41.50p 225
28/06/2018 41.50p 41.50p 41.50p 41.50p 0
27/06/2018 41.50p 41.50p 41.50p 41.50p 0
26/06/2018 41.50p 41.50p 41.50p 41.50p 0
25/06/2018 41.50p 41.50p 41.50p 41.50p 0
22/06/2018 41.50p 41.50p 41.50p 41.50p 0
21/06/2018 41.50p 43.00p 41.50p 41.50p 225
20/06/2018 41.50p 41.50p 41.50p 41.50p 0
19/06/2018 41.50p 41.50p 41.50p 41.50p 0
18/06/2018 41.50p 41.50p 41.50p 41.50p 0
15/06/2018 41.50p 44.00p 41.50p 41.50p 7500
14/06/2018 41.50p 41.50p 41.50p 41.50p 0
13/06/2018 41.50p 41.50p 41.50p 41.50p 0
12/06/2018 41.50p 41.50p 41.50p 41.50p 0
11/06/2018 41.50p 41.50p 41.50p 41.50p 0
08/06/2018 41.50p 41.50p 38.00p 41.50p 3000
07/06/2018 41.50p 42.50p 40.00p 41.50p 0
06/06/2018 43.50p 43.50p 40.00p 41.50p 1600
05/06/2018 43.50p 43.50p 43.50p 43.50p 0
04/06/2018 43.50p 43.50p 43.50p 43.50p 0
01/06/2018 43.50p 43.50p 43.50p 43.50p 0
31/05/2018 43.50p 43.50p 43.50p 43.50p 0
30/05/2018 43.50p 43.50p 43.50p 43.50p 0
29/05/2018 43.50p 43.50p 43.50p 43.50p 0
25/05/2018 43.50p 43.50p 43.50p 43.50p 0
24/05/2018 43.50p 43.50p 43.50p 43.50p 0
23/05/2018 43.50p 43.50p 43.50p 43.50p 0
22/05/2018 43.50p 43.50p 43.50p 43.50p 0
21/05/2018 43.50p 43.50p 43.50p 43.50p 0
18/05/2018 43.50p 43.50p 43.50p 43.50p 0
17/05/2018 43.50p 43.50p 43.50p 43.50p 0
16/05/2018 43.50p 43.50p 43.50p 43.50p 0
15/05/2018 43.50p 43.50p 43.50p 43.50p 0
14/05/2018 43.50p 43.50p 43.50p 43.50p 0
11/05/2018 43.50p 43.50p 43.50p 43.50p 0
10/05/2018 43.50p 43.50p 43.50p 43.50p 0
09/05/2018 43.50p 43.50p 43.50p 43.50p 0
08/05/2018 43.50p 43.50p 43.50p 43.50p 0
04/05/2018 43.50p 43.50p 43.50p 43.50p 0
03/05/2018 43.50p 43.50p 43.50p 43.50p 0
02/05/2018 43.50p 45.38p 43.50p 43.50p 500
01/05/2018 43.50p 43.50p 43.50p 43.50p 0
30/04/2018 43.50p 47.00p 43.50p 43.50p 700
27/04/2018 43.50p 45.60p 43.50p 43.50p 18
26/04/2018 43.50p 43.50p 43.50p 43.50p 0
25/04/2018 43.50p 43.50p 43.50p 43.50p 0
24/04/2018 43.50p 43.50p 43.50p 43.50p 0
23/04/2018 43.50p 43.50p 43.50p 43.50p 0
20/04/2018 45.00p 53.00p 40.50p 43.50p 30422
19/04/2018 45.00p 45.00p 45.00p 45.00p 0
18/04/2018 41.00p 45.00p 41.00p 45.00p 2950
17/04/2018 39.00p 41.57p 39.00p 41.00p 2000
16/04/2018 39.00p 39.00p 39.00p 39.00p 0
13/04/2018 39.00p 39.00p 36.68p 39.00p 3000
12/04/2018 39.00p 39.00p 39.00p 39.00p 0
11/04/2018 39.00p 39.00p 39.00p 39.00p 0
10/04/2018 39.00p 39.00p 39.00p 39.00p 0
09/04/2018 39.00p 39.00p 39.00p 39.00p 0
06/04/2018 39.00p 39.00p 39.00p 39.00p 0
05/04/2018 39.00p 39.00p 39.00p 39.00p 0
04/04/2018 39.00p 39.00p 39.00p 39.00p 0
03/04/2018 39.00p 39.00p 39.00p 39.00p 0
29/03/2018 39.00p 39.00p 39.00p 39.00p 0
28/03/2018 39.00p 39.00p 39.00p 39.00p 0
27/03/2018 39.00p 39.00p 39.00p 39.00p 0
26/03/2018 39.00p 39.00p 39.00p 39.00p 0
23/03/2018 39.00p 39.00p 38.20p 39.00p 3000
22/03/2018 39.00p 39.00p 39.00p 39.00p 0
21/03/2018 39.00p 39.00p 39.00p 39.00p 0
20/03/2018 39.00p 39.00p 39.00p 39.00p 0
19/03/2018 39.00p 39.00p 39.00p 39.00p 0
16/03/2018 39.00p 44.00p 39.00p 39.00p 2250
15/03/2018 39.00p 43.00p 39.00p 39.00p 2302
14/03/2018 39.00p 39.00p 39.00p 39.00p 0
13/03/2018 39.00p 43.00p 39.00p 39.00p 5000
12/03/2018 42.50p 42.50p 39.00p 39.00p 18294
09/03/2018 38.50p 42.50p 38.50p 42.50p 9605
08/03/2018 38.50p 42.00p 36.00p 38.50p 15000
07/03/2018 38.50p 42.00p 38.50p 38.50p 3547
06/03/2018 39.00p 40.74p 38.00p 38.50p 14057
05/03/2018 39.00p 39.00p 39.00p 39.00p 0
02/03/2018 37.50p 42.86p 34.69p 39.00p 37400
01/03/2018 33.50p 33.50p 33.50p 33.50p 0
28/02/2018 33.50p 33.50p 33.50p 33.50p 0
27/02/2018 33.50p 33.50p 33.50p 33.50p 0
26/02/2018 33.50p 33.50p 33.50p 33.50p 0
23/02/2018 33.50p 33.50p 33.50p 33.50p 0
22/02/2018 33.50p 33.50p 33.50p 33.50p 0
21/02/2018 33.50p 33.50p 33.50p 33.50p 0
20/02/2018 33.50p 33.50p 33.50p 33.50p 0
19/02/2018 33.50p 33.50p 33.50p 33.50p 0
16/02/2018 33.50p 33.50p 33.50p 33.50p 0
15/02/2018 33.50p 33.50p 30.60p 33.50p 360
14/02/2018 33.50p 33.50p 33.50p 33.50p 0
13/02/2018 33.50p 33.50p 33.50p 33.50p 0
12/02/2018 33.50p 37.00p 33.50p 33.50p 2
09/02/2018 33.50p 33.50p 33.50p 33.50p 0
08/02/2018 33.50p 33.50p 33.50p 33.50p 0
07/02/2018 31.50p 35.00p 31.50p 33.50p 14680
06/02/2018 31.50p 31.50p 28.07p 31.50p 1238
05/02/2018 31.50p 31.50p 31.50p 31.50p 0
02/02/2018 31.50p 31.50p 31.50p 31.50p 0
01/02/2018 31.50p 31.50p 31.50p 31.50p 0
31/01/2018 31.50p 31.50p 31.50p 31.50p 0
30/01/2018 31.50p 31.50p 31.50p 31.50p 0
29/01/2018 31.50p 31.50p 31.50p 31.50p 0
26/01/2018 31.50p 31.50p 31.50p 31.50p 0
25/01/2018 31.50p 31.50p 30.10p 31.50p 5000
24/01/2018 32.50p 31.50p 31.50p 31.50p 0
23/01/2018 31.50p 31.50p 31.50p 31.50p 0
22/01/2018 31.50p 31.50p 31.50p 31.50p 0
19/01/2018 31.50p 31.50p 31.50p 31.50p 0
18/01/2018 31.50p 35.00p 31.50p 31.50p 840
17/01/2018 34.50p 34.50p 31.50p 31.50p 2301
16/01/2018 34.50p 34.50p 34.50p 34.50p 0
15/01/2018 34.50p 34.50p 34.50p 34.50p 0
12/01/2018 34.50p 34.50p 34.50p 34.50p 0
11/01/2018 34.50p 34.50p 34.50p 34.50p 0
10/01/2018 34.50p 34.50p 34.50p 34.50p 0
09/01/2018 34.50p 34.50p 34.50p 34.50p 0
08/01/2018 34.50p 34.50p 34.50p 34.50p 0
05/01/2018 34.50p 34.50p 34.50p 34.50p 0
04/01/2018 34.50p 34.50p 34.50p 34.50p 0
03/01/2018 34.50p 34.50p 34.50p 34.50p 0
02/01/2018 34.50p 34.50p 34.50p 34.50p 0
29/12/2017 34.50p 34.50p 34.50p 34.50p 0
28/12/2017 34.50p 34.50p 34.50p 34.50p 0
27/12/2017 34.50p 34.50p 34.50p 34.50p 0
22/12/2017 34.50p 34.50p 34.50p 34.50p 0
21/12/2017 34.50p 34.50p 34.50p 34.50p 0
20/12/2017 34.50p 34.50p 34.50p 34.50p 0
19/12/2017 34.50p 34.50p 34.50p 34.50p 0
18/12/2017 32.50p 34.50p 34.50p 34.50p 0
15/12/2017 34.50p 34.50p 34.50p 34.50p 0
14/12/2017 34.50p 34.50p 32.05p 34.50p 2505
13/12/2017 34.50p 34.50p 34.50p 34.50p 0
12/12/2017 34.50p 34.50p 34.25p 34.50p 10000
11/12/2017 32.00p 36.30p 32.00p 34.50p 30873
08/12/2017 32.00p 32.00p 32.00p 32.00p 0
07/12/2017 32.00p 32.00p 32.00p 32.00p 0
06/12/2017 32.00p 32.00p 32.00p 32.00p 0
05/12/2017 32.00p 32.00p 32.00p 32.00p 0
04/12/2017 32.00p 32.00p 32.00p 32.00p 0
01/12/2017 32.00p 32.00p 32.00p 32.00p 0
30/11/2017 32.00p 32.00p 32.00p 32.00p 0
29/11/2017 32.00p 32.00p 32.00p 32.00p 0
28/11/2017 32.00p 32.00p 32.00p 32.00p 0
27/11/2017 32.00p 35.00p 32.00p 32.00p 10472
24/11/2017 32.00p 32.00p 32.00p 32.00p 0
23/11/2017 32.00p 32.00p 32.00p 32.00p 0
22/11/2017 32.00p 32.00p 32.00p 32.00p 0
21/11/2017 32.00p 34.00p 32.00p 32.00p 5000
20/11/2017 32.00p 33.00p 32.00p 32.00p 0
17/11/2017 34.50p 34.50p 31.00p 32.00p 16500
16/11/2017 34.50p 34.50p 31.00p 34.50p 1000
15/11/2017 34.50p 34.50p 34.50p 34.50p 0
14/11/2017 34.50p 34.50p 34.50p 34.50p 0
13/11/2017 34.50p 34.50p 34.50p 34.50p 0
10/11/2017 34.50p 34.50p 34.50p 34.50p 0
09/11/2017 34.50p 34.50p 33.00p 34.50p 0
08/11/2017 34.50p 34.50p 34.50p 34.50p 0
07/11/2017 34.50p 34.50p 34.50p 34.50p 0
06/11/2017 34.50p 34.50p 34.50p 34.50p 0
03/11/2017 34.50p 34.50p 31.00p 34.50p 18000
02/11/2017 34.50p 34.50p 34.50p 34.50p 0
01/11/2017 34.50p 34.50p 34.50p 34.50p 0
31/10/2017 34.50p 34.50p 34.50p 34.50p 0
30/10/2017 34.50p 34.50p 34.50p 34.50p 0
27/10/2017 34.50p 34.50p 33.10p 34.50p 13321
26/10/2017 34.50p 38.00p 34.50p 34.50p 7778
25/10/2017 34.50p 35.50p 34.50p 34.50p 0
24/10/2017 34.50p 36.00p 34.50p 34.50p 6927
23/10/2017 34.50p 34.50p 34.50p 34.50p 0
20/10/2017 34.50p 34.50p 34.50p 34.50p 0
19/10/2017 34.50p 34.50p 34.50p 34.50p 0
18/10/2017 34.50p 34.50p 34.50p 34.50p 0
17/10/2017 34.50p 34.50p 31.07p 34.50p 3671
16/10/2017 34.50p 34.50p 34.50p 34.50p 0
13/10/2017 33.00p 34.50p 33.00p 34.50p 2500
12/10/2017 33.00p 34.00p 33.00p 33.00p 0
11/10/2017 34.00p 34.00p 34.00p 34.00p 1907
10/10/2017 34.00p 34.00p 34.00p 34.00p 171698
09/10/2017 34.00p 34.00p 34.00p 34.00p 0
06/10/2017 34.00p 34.00p 33.00p 34.00p 0
05/10/2017 34.00p 34.00p 34.00p 34.00p 0
04/10/2017 36.00p 36.00p 34.00p 34.00p 10000
03/10/2017 36.00p 36.00p 36.00p 36.00p 0
02/10/2017 36.00p 37.00p 36.00p 36.00p 0

*Close Price adjusted for both dividends and splits