Hermes Pacific Investments (HPAC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hermes Pacific Investments

Date Open High Low Close* Volume
31/03/2015 87.50p 87.50p 87.50p 87.50p 0
30/03/2015 87.50p 87.50p 87.50p 87.50p 0
27/03/2015 87.50p 87.50p 87.50p 87.50p 0
26/03/2015 87.50p 87.50p 87.50p 87.50p 0
25/03/2015 87.50p 87.50p 87.50p 87.50p 0
24/03/2015 87.50p 87.50p 75.00p 87.50p 1
23/03/2015 72.50p 87.50p 72.50p 87.50p 0
20/03/2015 90.00p 90.00p 60.00p 72.50p 4990
19/03/2015 90.00p 90.00p 90.00p 90.00p 0
18/03/2015 105.00p 105.00p 80.00p 90.00p 1000
17/03/2015 105.00p 105.00p 105.00p 105.00p 0
16/03/2015 105.00p 105.00p 105.00p 105.00p 0
13/03/2015 105.00p 105.00p 105.00p 105.00p 0
12/03/2015 105.00p 105.00p 105.00p 105.00p 0
11/03/2015 105.00p 105.00p 105.00p 105.00p 0
10/03/2015 105.00p 105.00p 105.00p 105.00p 0
09/03/2015 105.00p 105.00p 105.00p 105.00p 0
06/03/2015 105.00p 105.00p 105.00p 105.00p 0
05/03/2015 105.00p 105.00p 105.00p 105.00p 0
04/03/2015 105.00p 105.00p 105.00p 105.00p 0
03/03/2015 105.00p 105.00p 105.00p 105.00p 0
02/03/2015 105.00p 105.00p 105.00p 105.00p 0
27/02/2015 105.00p 105.00p 105.00p 105.00p 0
26/02/2015 105.00p 105.00p 105.00p 105.00p 0
25/02/2015 105.00p 105.00p 105.00p 105.00p 0
24/02/2015 105.00p 105.00p 90.00p 105.00p 2500
23/02/2015 105.00p 105.00p 105.00p 105.00p 0
20/02/2015 105.00p 105.00p 105.00p 105.00p 0
19/02/2015 105.00p 119.00p 105.00p 105.00p 829
18/02/2015 105.00p 105.00p 105.00p 105.00p 0
17/02/2015 105.00p 105.00p 105.00p 105.00p 0
16/02/2015 105.00p 105.00p 105.00p 105.00p 0
13/02/2015 105.00p 105.00p 105.00p 105.00p 0
12/02/2015 105.00p 105.00p 105.00p 105.00p 0
11/02/2015 105.00p 105.00p 105.00p 105.00p 0
10/02/2015 105.00p 105.00p 105.00p 105.00p 0
09/02/2015 105.00p 105.00p 105.00p 105.00p 0
06/02/2015 105.00p 105.00p 105.00p 105.00p 0
05/02/2015 105.00p 105.00p 105.00p 105.00p 0
04/02/2015 105.00p 105.00p 100.00p 105.00p 1000
03/02/2015 105.00p 105.00p 105.00p 105.00p 0
02/02/2015 112.50p 112.50p 100.00p 105.00p 300
30/01/2015 112.50p 112.50p 112.50p 112.50p 0
29/01/2015 112.50p 112.50p 112.50p 112.50p 0
28/01/2015 112.50p 117.50p 112.50p 112.50p 0
27/01/2015 112.50p 112.50p 112.50p 112.50p 0
26/01/2015 112.50p 112.50p 112.50p 112.50p 0
23/01/2015 112.50p 120.00p 112.50p 112.50p 100
22/01/2015 112.50p 112.50p 112.50p 112.50p 0
21/01/2015 112.50p 112.50p 112.50p 112.50p 0
20/01/2015 112.50p 112.50p 112.50p 112.50p 0
19/01/2015 112.50p 112.50p 112.50p 112.50p 0
16/01/2015 112.50p 112.50p 112.50p 112.50p 0
15/01/2015 112.50p 112.50p 112.50p 112.50p 0
14/01/2015 112.50p 112.50p 112.50p 112.50p 0
13/01/2015 112.50p 112.50p 112.50p 112.50p 0
12/01/2015 112.50p 112.50p 112.50p 112.50p 0
09/01/2015 112.50p 112.50p 112.50p 112.50p 0
08/01/2015 112.50p 112.50p 112.50p 112.50p 0
07/01/2015 112.50p 112.50p 112.50p 112.50p 0
06/01/2015 112.50p 112.50p 112.50p 112.50p 0
05/01/2015 112.50p 112.50p 112.50p 112.50p 0
02/01/2015 112.50p 112.50p 112.50p 112.50p 0
31/12/2014 112.50p 112.50p 112.50p 112.50p 0
30/12/2014 112.50p 112.50p 112.50p 112.50p 0
29/12/2014 112.50p 112.50p 112.50p 112.50p 0
24/12/2014 112.50p 112.50p 112.50p 112.50p 0
23/12/2014 112.50p 117.50p 112.50p 112.50p 0
22/12/2014 112.50p 112.50p 112.50p 112.50p 0
19/12/2014 112.50p 117.50p 112.50p 112.50p 0
18/12/2014 112.50p 112.50p 112.50p 112.50p 0
17/12/2014 112.50p 112.50p 100.00p 112.50p 125
16/12/2014 112.50p 112.50p 112.50p 112.50p 0
15/12/2014 112.50p 112.50p 112.50p 112.50p 0
12/12/2014 112.50p 117.50p 112.50p 112.50p 0
11/12/2014 112.50p 112.50p 112.50p 112.50p 0
10/12/2014 112.50p 112.50p 112.50p 112.50p 0
09/12/2014 112.50p 112.50p 100.00p 112.50p 20
08/12/2014 112.50p 117.50p 112.50p 112.50p 0
05/12/2014 112.50p 112.50p 112.50p 112.50p 0
04/12/2014 112.50p 112.50p 112.50p 112.50p 0
03/12/2014 112.50p 120.00p 112.50p 112.50p 72
02/12/2014 112.50p 112.50p 112.50p 112.50p 0
01/12/2014 112.50p 112.50p 112.50p 112.50p 0
28/11/2014 112.50p 112.50p 112.50p 112.50p 0
27/11/2014 112.50p 112.50p 112.50p 112.50p 0
26/11/2014 112.50p 112.50p 112.50p 112.50p 0
25/11/2014 112.50p 117.50p 112.50p 112.50p 0
24/11/2014 112.50p 112.50p 112.50p 112.50p 0
21/11/2014 112.50p 112.50p 112.50p 112.50p 0
20/11/2014 112.50p 112.50p 112.50p 112.50p 0
19/11/2014 112.50p 112.50p 112.50p 112.50p 0
18/11/2014 112.50p 112.50p 112.50p 112.50p 0
17/11/2014 112.50p 112.50p 112.50p 112.50p 0
14/11/2014 112.50p 112.50p 112.50p 112.50p 0
13/11/2014 112.50p 112.50p 112.50p 112.50p 0
12/11/2014 112.50p 112.50p 112.50p 112.50p 0
11/11/2014 112.50p 112.50p 112.50p 112.50p 0
10/11/2014 112.50p 112.50p 112.50p 112.50p 0
07/11/2014 112.50p 112.50p 100.00p 112.50p 45
06/11/2014 112.50p 112.50p 112.50p 112.50p 0
05/11/2014 112.50p 112.50p 112.50p 112.50p 0
04/11/2014 112.50p 112.50p 112.50p 112.50p 0
03/11/2014 112.50p 112.50p 112.50p 112.50p 0
31/10/2014 112.50p 112.50p 112.50p 112.50p 0
30/10/2014 112.50p 112.50p 100.00p 112.50p 127
29/10/2014 112.50p 112.50p 112.50p 112.50p 0
28/10/2014 112.50p 112.50p 112.50p 112.50p 0
27/10/2014 112.50p 112.50p 112.50p 112.50p 0
24/10/2014 112.50p 112.50p 112.50p 112.50p 0
23/10/2014 112.50p 112.50p 112.50p 112.50p 0
22/10/2014 112.50p 112.50p 112.50p 112.50p 0
21/10/2014 112.50p 112.50p 112.50p 112.50p 0
20/10/2014 112.50p 112.50p 112.50p 112.50p 0
17/10/2014 112.50p 112.50p 112.50p 112.50p 0
16/10/2014 112.50p 112.50p 112.50p 112.50p 0
15/10/2014 112.50p 112.50p 112.50p 112.50p 0
14/10/2014 112.50p 112.50p 112.50p 112.50p 0
13/10/2014 112.50p 112.50p 112.50p 112.50p 0
10/10/2014 112.50p 112.50p 112.50p 112.50p 0
09/10/2014 112.50p 112.50p 112.50p 112.50p 0
08/10/2014 112.50p 112.50p 112.50p 112.50p 0
07/10/2014 112.50p 112.50p 112.50p 112.50p 0
06/10/2014 112.50p 117.50p 100.00p 112.50p 10
03/10/2014 112.50p 112.50p 112.50p 112.50p 0
02/10/2014 112.50p 112.50p 112.50p 112.50p 0
01/10/2014 112.50p 112.50p 112.50p 112.50p 0
30/09/2014 112.50p 112.50p 112.50p 112.50p 0
29/09/2014 112.50p 112.50p 112.50p 112.50p 0
26/09/2014 112.50p 112.50p 112.50p 112.50p 0
25/09/2014 112.50p 112.50p 112.50p 112.50p 0
24/09/2014 112.50p 112.50p 112.50p 112.50p 0
23/09/2014 112.50p 112.50p 112.50p 112.50p 0
22/09/2014 112.50p 112.50p 112.50p 112.50p 0
19/09/2014 112.50p 112.50p 100.00p 112.50p 5
18/09/2014 112.50p 112.50p 112.50p 112.50p 0
17/09/2014 112.50p 112.50p 112.50p 112.50p 0
16/09/2014 112.50p 112.50p 112.50p 112.50p 0
15/09/2014 112.50p 112.50p 112.50p 112.50p 0
12/09/2014 112.50p 112.50p 112.50p 112.50p 0
11/09/2014 112.50p 112.50p 112.50p 112.50p 0
10/09/2014 112.50p 112.50p 112.50p 112.50p 0
09/09/2014 112.50p 112.50p 112.50p 112.50p 0
08/09/2014 112.50p 112.50p 112.50p 112.50p 0
05/09/2014 112.50p 112.50p 102.50p 112.50p 200
04/09/2014 112.50p 112.50p 112.50p 112.50p 0
03/09/2014 112.50p 112.50p 112.50p 112.50p 0
02/09/2014 112.50p 112.50p 112.50p 112.50p 0
01/09/2014 112.50p 112.50p 112.50p 112.50p 0
29/08/2014 112.50p 112.50p 112.50p 112.50p 0
28/08/2014 112.50p 112.50p 112.50p 112.50p 0
27/08/2014 112.50p 112.50p 112.50p 112.50p 0
26/08/2014 112.50p 112.50p 112.50p 112.50p 0
22/08/2014 112.50p 112.50p 112.50p 112.50p 0
21/08/2014 112.50p 112.50p 112.50p 112.50p 0
20/08/2014 112.50p 112.50p 112.50p 112.50p 0
19/08/2014 112.50p 112.50p 112.50p 112.50p 0
18/08/2014 112.50p 112.50p 112.50p 112.50p 0
15/08/2014 112.50p 112.50p 112.50p 112.50p 0
14/08/2014 112.50p 112.50p 112.50p 112.50p 0
13/08/2014 112.50p 112.50p 112.50p 112.50p 0
12/08/2014 112.50p 112.50p 112.50p 112.50p 0
11/08/2014 112.50p 112.50p 112.50p 112.50p 0
08/08/2014 112.50p 112.50p 112.50p 112.50p 0
07/08/2014 112.50p 112.50p 112.50p 112.50p 0
06/08/2014 112.50p 152.50p 105.00p 112.50p 0
05/08/2014 112.50p 152.50p 105.00p 112.50p 0
04/08/2014 112.50p 152.50p 105.00p 112.50p 0
01/08/2014 112.50p 152.50p 105.00p 112.50p 0
31/07/2014 152.50p 152.50p 105.00p 112.50p 7575
30/07/2014 152.50p 175.00p 125.00p 152.50p 0
29/07/2014 152.50p 175.00p 125.00p 152.50p 0
28/07/2014 152.50p 175.00p 125.00p 152.50p 0
25/07/2014 152.50p 175.00p 125.00p 152.50p 0
24/07/2014 152.50p 175.00p 125.00p 152.50p 0
23/07/2014 152.50p 175.00p 125.00p 152.50p 0
22/07/2014 152.50p 175.00p 125.00p 152.50p 0
21/07/2014 152.50p 175.00p 125.00p 152.50p 0
18/07/2014 152.50p 175.00p 125.00p 152.50p 0
17/07/2014 152.50p 175.00p 125.00p 152.50p 0
16/07/2014 152.50p 175.00p 125.00p 152.50p 0
15/07/2014 152.50p 175.00p 125.00p 152.50p 0
14/07/2014 152.50p 175.00p 125.00p 152.50p 0
11/07/2014 152.50p 175.00p 125.00p 152.50p 0
10/07/2014 152.50p 175.00p 125.00p 152.50p 0
09/07/2014 152.50p 175.00p 125.00p 152.50p 0
08/07/2014 152.50p 175.00p 125.00p 152.50p 0
07/07/2014 152.50p 175.00p 125.00p 152.50p 0
04/07/2014 152.50p 175.00p 125.00p 152.50p 0
03/07/2014 152.50p 175.00p 125.00p 152.50p 0
02/07/2014 152.50p 175.00p 125.00p 152.50p 0
01/07/2014 152.50p 175.00p 125.00p 152.50p 0
30/06/2014 152.50p 175.00p 125.00p 152.50p 0
27/06/2014 152.50p 175.00p 125.00p 152.50p 0
26/06/2014 152.50p 175.00p 125.00p 152.50p 0
25/06/2014 152.50p 175.00p 125.00p 152.50p 0
24/06/2014 152.50p 152.50p 125.00p 152.50p 0
23/06/2014 152.50p 152.50p 125.00p 152.50p 0
20/06/2014 152.50p 152.50p 125.00p 152.50p 72
19/06/2014 152.50p 175.00p 125.00p 152.50p 0

*Close Price adjusted for both dividends and splits