Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2017 36.00p 36.00p 36.00p 36.00p 0
28/09/2017 36.00p 36.00p 36.00p 36.00p 0
27/09/2017 36.00p 36.00p 36.00p 36.00p 0
26/09/2017 36.00p 36.00p 36.00p 36.00p 0
25/09/2017 36.00p 36.00p 36.00p 36.00p 0
22/09/2017 36.00p 36.00p 36.00p 36.00p 0
21/09/2017 36.00p 36.00p 36.00p 36.00p 0
20/09/2017 36.00p 36.00p 36.00p 36.00p 0
19/09/2017 36.00p 36.00p 36.00p 36.00p 0
18/09/2017 36.00p 36.00p 36.00p 36.00p 0
15/09/2017 36.00p 36.00p 36.00p 36.00p 0
14/09/2017 36.00p 36.00p 36.00p 36.00p 0
13/09/2017 36.00p 36.00p 36.00p 36.00p 0
12/09/2017 36.00p 36.00p 36.00p 36.00p 0
11/09/2017 36.00p 36.00p 36.00p 36.00p 0
08/09/2017 36.00p 36.00p 36.00p 36.00p 1982
07/09/2017 36.00p 36.00p 36.00p 36.00p 100
06/09/2017 36.00p 36.00p 36.00p 36.00p 0
05/09/2017 36.00p 37.00p 36.00p 36.00p 0
04/09/2017 36.00p 36.00p 36.00p 36.00p 0
01/09/2017 36.00p 36.00p 36.00p 36.00p 0
31/08/2017 36.00p 36.00p 36.00p 36.00p 0
30/08/2017 36.00p 36.00p 36.00p 36.00p 0
29/08/2017 36.00p 36.00p 36.00p 36.00p 0
25/08/2017 36.00p 36.00p 36.00p 36.00p 0
24/08/2017 36.00p 36.00p 36.00p 36.00p 0
23/08/2017 36.00p 36.00p 36.00p 36.00p 7500
22/08/2017 36.00p 36.00p 36.00p 36.00p 0
21/08/2017 36.00p 36.00p 36.00p 36.00p 0
18/08/2017 36.00p 36.00p 36.00p 36.00p 0
17/08/2017 36.00p 36.00p 36.00p 36.00p 0
16/08/2017 36.00p 36.00p 36.00p 36.00p 0
15/08/2017 36.00p 36.00p 36.00p 36.00p 0
14/08/2017 36.00p 36.00p 36.00p 36.00p 0
11/08/2017 36.00p 36.00p 36.00p 36.00p 0
10/08/2017 36.00p 36.00p 36.00p 36.00p 0
09/08/2017 36.00p 36.00p 36.00p 36.00p 0
08/08/2017 36.00p 36.00p 36.00p 36.00p 0
07/08/2017 36.00p 36.00p 36.00p 36.00p 0
04/08/2017 36.00p 36.00p 36.00p 36.00p 0
03/08/2017 36.00p 36.00p 36.00p 36.00p 0
02/08/2017 36.00p 36.00p 36.00p 36.00p 5180
01/08/2017 36.00p 36.00p 36.00p 36.00p 539
31/07/2017 36.00p 36.00p 36.00p 36.00p 0
28/07/2017 36.00p 36.00p 35.00p 36.00p 0
27/07/2017 35.00p 35.00p 35.00p 35.00p 0
26/07/2017 35.00p 35.00p 35.00p 35.00p 0
25/07/2017 35.00p 35.00p 35.00p 35.00p 0
24/07/2017 35.00p 35.00p 35.00p 35.00p 0
21/07/2017 35.00p 35.00p 35.00p 35.00p 0
20/07/2017 35.00p 35.00p 35.00p 35.00p 0
19/07/2017 36.00p 36.00p 35.00p 35.00p 93
18/07/2017 36.00p 36.00p 36.00p 36.00p 0
17/07/2017 36.00p 36.00p 36.00p 36.00p 0
14/07/2017 36.00p 36.00p 36.00p 36.00p 0
13/07/2017 36.00p 36.00p 36.00p 36.00p 0
12/07/2017 36.00p 36.00p 36.00p 36.00p 0
11/07/2017 36.00p 36.00p 36.00p 36.00p 0
10/07/2017 36.00p 36.00p 36.00p 36.00p 0
07/07/2017 36.00p 36.00p 36.00p 36.00p 0
06/07/2017 36.00p 36.00p 36.00p 36.00p 0
05/07/2017 36.00p 36.00p 36.00p 36.00p 0
04/07/2017 36.00p 36.00p 36.00p 36.00p 0
03/07/2017 36.00p 36.00p 36.00p 36.00p 0
30/06/2017 36.00p 36.00p 36.00p 36.00p 0
29/06/2017 36.00p 36.00p 36.00p 36.00p 0
28/06/2017 36.00p 36.00p 36.00p 36.00p 0
27/06/2017 36.00p 36.00p 36.00p 36.00p 0
26/06/2017 36.00p 36.00p 36.00p 36.00p 0
23/06/2017 36.00p 36.00p 36.00p 36.00p 0
22/06/2017 36.00p 36.00p 36.00p 36.00p 0
21/06/2017 36.00p 37.00p 36.00p 36.00p 0
20/06/2017 36.00p 36.00p 36.00p 36.00p 0
19/06/2017 36.00p 36.00p 36.00p 36.00p 0
16/06/2017 36.00p 36.00p 36.00p 36.00p 0
15/06/2017 36.00p 36.00p 35.00p 36.00p 0
14/06/2017 36.00p 36.00p 36.00p 36.00p 0
13/06/2017 36.00p 36.00p 36.00p 36.00p 0
12/06/2017 36.00p 36.00p 36.00p 36.00p 0
09/06/2017 36.00p 36.00p 36.00p 36.00p 0
08/06/2017 36.00p 36.00p 36.00p 36.00p 0
07/06/2017 36.00p 36.00p 36.00p 36.00p 0
06/06/2017 36.00p 36.00p 36.00p 36.00p 0
05/06/2017 36.00p 36.00p 36.00p 36.00p 0
02/06/2017 36.00p 36.00p 36.00p 36.00p 0
01/06/2017 36.00p 36.00p 36.00p 36.00p 0
31/05/2017 36.00p 36.00p 36.00p 36.00p 0
30/05/2017 36.00p 36.00p 35.00p 36.00p 0
26/05/2017 36.00p 36.00p 33.50p 36.00p 22000
25/05/2017 36.00p 40.00p 35.00p 36.00p 1455
24/05/2017 36.00p 36.00p 32.00p 36.00p 33964
23/05/2017 36.00p 36.00p 36.00p 36.00p 0
22/05/2017 36.00p 36.00p 35.00p 36.00p 0
19/05/2017 36.00p 36.00p 35.20p 36.00p 10000
18/05/2017 36.00p 36.00p 35.00p 36.00p 0
17/05/2017 36.00p 36.00p 36.00p 36.00p 0
16/05/2017 36.00p 36.00p 30.75p 36.00p 9174
15/05/2017 36.00p 36.00p 36.00p 36.00p 0
12/05/2017 36.00p 36.00p 36.00p 36.00p 0
11/05/2017 36.00p 36.00p 36.00p 36.00p 0
10/05/2017 36.00p 36.00p 36.00p 36.00p 0
09/05/2017 36.00p 36.00p 32.08p 36.00p 1800
08/05/2017 36.00p 36.00p 35.00p 36.00p 0
05/05/2017 36.00p 36.00p 36.00p 36.00p 0
04/05/2017 36.00p 36.00p 36.00p 36.00p 0
03/05/2017 36.00p 36.00p 32.08p 36.00p 1298
02/05/2017 36.00p 36.00p 36.00p 36.00p 0
28/04/2017 36.00p 37.60p 34.70p 36.00p 2313
27/04/2017 36.00p 36.00p 32.08p 36.00p 1090
26/04/2017 36.00p 37.00p 36.00p 36.00p 1351
25/04/2017 36.00p 36.00p 36.00p 36.00p 0
24/04/2017 36.00p 36.00p 36.00p 36.00p 5000
21/04/2017 37.50p 37.50p 35.00p 36.00p 4000
20/04/2017 37.50p 37.50p 37.50p 37.50p 0
19/04/2017 37.50p 37.50p 37.50p 37.50p 0
18/04/2017 37.50p 37.50p 36.00p 37.50p 12500
13/04/2017 37.50p 37.50p 37.50p 37.50p 0
12/04/2017 37.50p 37.50p 37.50p 37.50p 0
11/04/2017 37.50p 37.50p 37.00p 37.50p 1000
10/04/2017 37.50p 37.50p 37.50p 37.50p 0
07/04/2017 37.50p 37.50p 37.50p 37.50p 0
06/04/2017 37.50p 37.50p 37.50p 37.50p 0
05/04/2017 37.50p 37.50p 37.50p 37.50p 0
04/04/2017 37.50p 37.50p 37.50p 37.50p 0
03/04/2017 37.50p 37.50p 37.50p 37.50p 0
31/03/2017 37.50p 37.50p 36.00p 37.50p 10000
30/03/2017 37.50p 37.50p 35.00p 37.50p 0
29/03/2017 37.50p 37.50p 37.50p 37.50p 0
28/03/2017 37.50p 37.50p 37.50p 37.50p 0
27/03/2017 37.50p 37.50p 37.50p 37.50p 0
24/03/2017 37.50p 37.50p 37.50p 37.50p 0
23/03/2017 37.50p 37.50p 37.50p 37.50p 4000
22/03/2017 37.50p 37.50p 37.50p 37.50p 0
21/03/2017 37.50p 37.50p 37.50p 37.50p 0
20/03/2017 37.50p 37.50p 37.50p 37.50p 0
17/03/2017 37.50p 37.50p 37.50p 37.50p 0
16/03/2017 37.50p 37.50p 37.50p 37.50p 0
15/03/2017 37.50p 37.50p 37.50p 37.50p 0
14/03/2017 37.50p 37.50p 37.50p 37.50p 0
13/03/2017 37.50p 37.50p 37.50p 37.50p 0
10/03/2017 37.50p 37.50p 35.00p 37.50p 0
09/03/2017 37.50p 37.50p 37.50p 37.50p 0
08/03/2017 37.50p 37.50p 37.50p 37.50p 0
07/03/2017 37.50p 37.50p 37.50p 37.50p 0
06/03/2017 37.50p 37.50p 37.50p 37.50p 0
03/03/2017 37.50p 37.50p 37.50p 37.50p 0
02/03/2017 37.50p 37.50p 37.50p 37.50p 0
01/03/2017 37.50p 37.50p 37.50p 37.50p 0
28/02/2017 37.50p 37.50p 37.50p 37.50p 0
27/02/2017 37.50p 37.50p 37.50p 37.50p 0
24/02/2017 38.50p 39.20p 33.00p 37.50p 6900
23/02/2017 41.00p 41.00p 36.00p 38.50p 6000
22/02/2017 41.00p 41.00p 41.00p 41.00p 0
21/02/2017 41.00p 41.00p 41.00p 41.00p 0
20/02/2017 41.00p 41.00p 41.00p 41.00p 0
17/02/2017 41.00p 41.00p 41.00p 41.00p 0
16/02/2017 41.00p 41.00p 41.00p 41.00p 0
15/02/2017 41.00p 41.00p 41.00p 41.00p 0
14/02/2017 41.00p 41.00p 41.00p 41.00p 0
13/02/2017 41.00p 41.00p 41.00p 41.00p 0
10/02/2017 41.00p 41.00p 41.00p 41.00p 0
09/02/2017 41.00p 41.00p 37.00p 41.00p 16000
08/02/2017 41.00p 41.00p 41.00p 41.00p 0
07/02/2017 41.00p 41.00p 37.00p 41.00p 1873
06/02/2017 41.00p 41.00p 40.00p 41.00p 0
03/02/2017 42.50p 44.50p 35.00p 41.00p 9020
02/02/2017 35.00p 52.20p 35.00p 42.50p 62079
01/02/2017 35.00p 35.00p 35.00p 35.00p 0
31/01/2017 35.00p 37.00p 33.20p 35.00p 1209
30/01/2017 35.00p 35.00p 35.00p 35.00p 0
27/01/2017 35.00p 35.00p 35.00p 35.00p 0
26/01/2017 35.00p 35.00p 35.00p 35.00p 0
25/01/2017 35.00p 35.00p 35.00p 35.00p 0
24/01/2017 35.00p 35.00p 33.00p 35.00p 25214
23/01/2017 35.00p 35.00p 35.00p 35.00p 0
20/01/2017 35.00p 35.00p 35.00p 35.00p 0
19/01/2017 35.00p 35.00p 35.00p 35.00p 0
18/01/2017 35.00p 35.00p 35.00p 35.00p 0
17/01/2017 35.00p 35.00p 35.00p 35.00p 0
16/01/2017 35.00p 35.00p 35.00p 35.00p 0
13/01/2017 35.00p 35.00p 35.00p 35.00p 0
12/01/2017 35.00p 35.00p 35.00p 35.00p 0
11/01/2017 33.50p 35.00p 33.50p 35.00p 10000
10/01/2017 33.50p 33.50p 33.50p 33.50p 0
09/01/2017 33.50p 33.50p 33.50p 33.50p 0
06/01/2017 33.50p 34.00p 30.00p 33.50p 12931
05/01/2017 33.50p 33.50p 33.50p 33.50p 0
04/01/2017 32.00p 33.50p 30.00p 33.50p 3618
03/01/2017 32.00p 32.00p 32.00p 32.00p 0
30/12/2016 32.00p 32.00p 32.00p 32.00p 0
29/12/2016 32.00p 32.00p 32.00p 32.00p 0
28/12/2016 30.50p 32.00p 30.50p 32.00p 12000
23/12/2016 30.50p 30.50p 30.50p 30.50p 0
22/12/2016 31.50p 31.50p 26.00p 30.50p 10000
21/12/2016 31.50p 31.50p 31.50p 31.50p 0
20/12/2016 31.50p 31.50p 31.50p 31.50p 0
19/12/2016 31.50p 31.50p 31.50p 31.50p 0
16/12/2016 31.50p 31.50p 28.66p 31.50p 11729
15/12/2016 31.50p 31.50p 31.50p 31.50p 0
14/12/2016 31.50p 31.50p 29.40p 31.50p 1000

*Close Price adjusted for both dividends and splits