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
28/04/2022 145.00p 145.00p 122.00p 145.00p 27
27/04/2022 145.00p 145.00p 145.00p 145.00p 0
26/04/2022 145.00p 145.00p 145.00p 145.00p 0
25/04/2022 145.00p 145.00p 145.00p 145.00p 0
22/04/2022 145.00p 145.00p 145.00p 145.00p 0
21/04/2022 145.00p 145.00p 145.00p 145.00p 0
20/04/2022 145.00p 180.00p 145.00p 145.00p 27
19/04/2022 145.00p 145.00p 145.00p 145.00p 0
18/04/2022 145.00p 145.00p 145.00p 145.00p 0
15/04/2022 145.00p 145.00p 145.00p 145.00p 0
14/04/2022 145.00p 145.00p 145.00p 145.00p 0
13/04/2022 145.00p 145.00p 145.00p 145.00p 0
12/04/2022 145.00p 145.00p 145.00p 145.00p 0
11/04/2022 145.00p 180.00p 145.00p 145.00p 1048
08/04/2022 145.00p 145.00p 145.00p 145.00p 0
07/04/2022 145.00p 145.00p 145.00p 145.00p 0
06/04/2022 145.00p 145.00p 122.00p 145.00p 4
05/04/2022 145.00p 145.00p 145.00p 145.00p 0
04/04/2022 145.00p 145.00p 145.00p 145.00p 0
01/04/2022 145.00p 145.00p 145.00p 145.00p 0
31/03/2022 145.00p 145.00p 145.00p 145.00p 0
30/03/2022 145.00p 145.00p 145.00p 145.00p 0
29/03/2022 145.00p 145.00p 145.00p 145.00p 0
28/03/2022 145.00p 145.00p 145.00p 145.00p 0
25/03/2022 145.00p 145.00p 145.00p 145.00p 0
24/03/2022 145.00p 145.00p 145.00p 145.00p 0
23/03/2022 145.00p 145.00p 145.00p 145.00p 0
22/03/2022 145.00p 145.00p 145.00p 145.00p 0
21/03/2022 145.00p 145.00p 145.00p 145.00p 0
18/03/2022 145.00p 145.00p 145.00p 145.00p 0
17/03/2022 145.00p 145.00p 145.00p 145.00p 0
16/03/2022 145.00p 145.00p 145.00p 145.00p 0
15/03/2022 145.00p 145.00p 145.00p 145.00p 0
14/03/2022 145.00p 145.00p 145.00p 145.00p 0
11/03/2022 145.00p 145.00p 145.00p 145.00p 0
10/03/2022 145.00p 145.00p 145.00p 145.00p 0
09/03/2022 145.00p 145.00p 145.00p 145.00p 0
08/03/2022 145.00p 145.00p 145.00p 145.00p 0
07/03/2022 145.00p 145.00p 145.00p 145.00p 0
04/03/2022 145.00p 145.00p 145.00p 145.00p 0
03/03/2022 145.00p 145.00p 145.00p 145.00p 0
02/03/2022 145.00p 145.00p 145.00p 145.00p 0
01/03/2022 145.00p 145.00p 145.00p 145.00p 0
28/02/2022 145.00p 145.00p 145.00p 145.00p 0
25/02/2022 145.00p 145.00p 145.00p 145.00p 0
24/02/2022 145.00p 145.00p 145.00p 145.00p 0
23/02/2022 145.00p 145.00p 145.00p 145.00p 0
22/02/2022 145.00p 145.00p 145.00p 145.00p 0
21/02/2022 145.00p 145.00p 145.00p 145.00p 0
18/02/2022 145.00p 145.00p 145.00p 145.00p 0
17/02/2022 145.00p 145.00p 145.00p 145.00p 0
16/02/2022 145.00p 145.00p 145.00p 145.00p 0
15/02/2022 145.00p 145.00p 145.00p 145.00p 0
14/02/2022 145.00p 145.00p 145.00p 145.00p 0
11/02/2022 145.00p 145.00p 145.00p 145.00p 0
10/02/2022 145.00p 145.00p 145.00p 145.00p 0
09/02/2022 145.00p 145.00p 122.00p 145.00p 1
08/02/2022 145.00p 145.00p 145.00p 145.00p 0
07/02/2022 145.00p 145.00p 145.00p 145.00p 0
04/02/2022 145.00p 145.00p 145.00p 145.00p 0
03/02/2022 145.00p 145.00p 145.00p 145.00p 0
02/02/2022 145.00p 145.00p 145.00p 145.00p 0
01/02/2022 145.00p 145.00p 145.00p 145.00p 0
31/01/2022 145.00p 145.00p 145.00p 145.00p 0
28/01/2022 145.00p 145.00p 145.00p 145.00p 0
27/01/2022 145.00p 145.00p 145.00p 145.00p 0
26/01/2022 145.00p 145.00p 145.00p 145.00p 0
25/01/2022 145.00p 145.00p 145.00p 145.00p 0
24/01/2022 145.00p 145.00p 145.00p 145.00p 0
21/01/2022 145.00p 145.00p 145.00p 145.00p 0
20/01/2022 145.00p 145.00p 145.00p 145.00p 0
19/01/2022 145.00p 145.00p 145.00p 145.00p 0
18/01/2022 145.00p 145.00p 145.00p 145.00p 0
17/01/2022 145.00p 145.00p 145.00p 145.00p 0
14/01/2022 145.00p 145.00p 145.00p 145.00p 0
13/01/2022 145.00p 145.00p 145.00p 145.00p 0
12/01/2022 145.00p 145.00p 145.00p 145.00p 0
10/01/2022 145.00p 145.00p 145.00p 145.00p 0
07/01/2022 145.00p 180.00p 145.00p 145.00p 233
06/01/2022 145.00p 145.00p 145.00p 145.00p 0
05/01/2022 145.00p 145.00p 145.00p 145.00p 0
04/01/2022 145.00p 145.00p 145.00p 145.00p 0
31/12/2021 145.00p 145.00p 145.00p 145.00p 0
30/12/2021 145.00p 145.00p 145.00p 145.00p 0
29/12/2021 145.00p 145.00p 145.00p 145.00p 0
24/12/2021 145.00p 145.00p 145.00p 145.00p 0
23/12/2021 145.00p 145.00p 122.00p 145.00p 1610
22/12/2021 145.00p 145.00p 145.00p 145.00p 0
21/12/2021 145.00p 145.00p 145.00p 145.00p 0
20/12/2021 145.00p 145.00p 122.00p 145.00p 20
17/12/2021 145.00p 145.00p 145.00p 145.00p 0
16/12/2021 145.00p 170.00p 145.00p 145.00p 111
15/12/2021 145.00p 145.00p 145.00p 145.00p 0
14/12/2021 115.00p 190.00p 115.00p 145.00p 4557
13/12/2021 115.00p 120.00p 111.00p 115.00p 1250
10/12/2021 115.00p 115.00p 114.00p 115.00p 5
09/12/2021 115.00p 115.00p 114.00p 115.00p 439
08/12/2021 145.00p 145.00p 115.00p 115.00p 0
07/12/2021 115.00p 115.00p 115.00p 115.00p 0
06/12/2021 115.00p 115.00p 115.00p 115.00p 0
03/12/2021 115.00p 115.00p 115.00p 115.00p 0
02/12/2021 115.00p 115.00p 115.00p 115.00p 0
01/12/2021 115.00p 115.00p 115.00p 115.00p 0
30/11/2021 115.00p 115.00p 115.00p 115.00p 0
29/11/2021 115.00p 115.00p 115.00p 115.00p 0
26/11/2021 110.00p 120.00p 110.00p 115.00p 2282
25/11/2021 105.00p 120.00p 105.00p 105.00p 820
24/11/2021 105.00p 105.00p 105.00p 105.00p 0
23/11/2021 90.00p 130.00p 90.00p 105.00p 20024
22/11/2021 90.00p 90.00p 90.00p 90.00p 0
19/11/2021 90.00p 90.00p 90.00p 90.00p 0
18/11/2021 90.00p 90.00p 90.00p 90.00p 0
17/11/2021 90.00p 90.00p 90.00p 90.00p 0
16/11/2021 90.00p 90.00p 90.00p 90.00p 0
15/11/2021 90.00p 90.00p 90.00p 90.00p 0
12/11/2021 90.00p 90.00p 90.00p 90.00p 0
11/11/2021 90.00p 90.00p 90.00p 90.00p 0
10/11/2021 90.00p 90.00p 90.00p 90.00p 0
09/11/2021 90.00p 90.00p 90.00p 90.00p 0
08/11/2021 90.00p 90.00p 90.00p 90.00p 0
05/11/2021 90.00p 90.00p 90.00p 90.00p 0
04/11/2021 90.00p 90.00p 90.00p 90.00p 0
03/11/2021 90.00p 90.00p 90.00p 90.00p 0
02/11/2021 90.00p 90.00p 90.00p 90.00p 0
01/11/2021 90.00p 90.00p 90.00p 90.00p 0
29/10/2021 90.00p 90.00p 90.00p 90.00p 0
28/10/2021 90.00p 90.00p 90.00p 90.00p 0
27/10/2021 90.00p 90.00p 90.00p 90.00p 0
26/10/2021 90.00p 90.00p 90.00p 90.00p 0
25/10/2021 90.00p 90.00p 90.00p 90.00p 0
22/10/2021 90.00p 90.00p 90.00p 90.00p 0
21/10/2021 90.00p 90.00p 90.00p 90.00p 0
20/10/2021 90.00p 90.00p 90.00p 90.00p 0
19/10/2021 90.00p 90.00p 90.00p 90.00p 0
18/10/2021 90.00p 90.00p 90.00p 90.00p 0
15/10/2021 85.00p 90.00p 85.00p 90.00p 0
14/10/2021 90.00p 90.00p 90.00p 90.00p 0
13/10/2021 90.00p 90.00p 90.00p 90.00p 0
12/10/2021 90.00p 90.00p 90.00p 90.00p 0
11/10/2021 90.00p 90.00p 90.00p 90.00p 0
08/10/2021 90.00p 90.00p 90.00p 90.00p 0
07/10/2021 90.00p 90.00p 90.00p 90.00p 0
06/10/2021 90.00p 90.00p 90.00p 90.00p 0
05/10/2021 90.00p 90.00p 90.00p 90.00p 0
04/10/2021 90.00p 90.00p 90.00p 90.00p 0
01/10/2021 90.00p 90.00p 90.00p 90.00p 0
30/09/2021 90.00p 90.00p 90.00p 90.00p 0
29/09/2021 90.00p 90.00p 90.00p 90.00p 0
28/09/2021 90.00p 90.00p 90.00p 90.00p 0
27/09/2021 90.00p 90.00p 90.00p 90.00p 0
24/09/2021 90.00p 90.00p 60.00p 90.00p 2
23/09/2021 90.00p 90.00p 90.00p 90.00p 0
22/09/2021 90.00p 90.00p 90.00p 90.00p 0
21/09/2021 90.00p 90.00p 61.00p 90.00p 20
20/09/2021 90.00p 90.00p 90.00p 90.00p 0
17/09/2021 90.00p 90.00p 90.00p 90.00p 0
16/09/2021 90.00p 90.00p 90.00p 90.00p 0
15/09/2021 90.00p 90.00p 90.00p 90.00p 0
14/09/2021 90.00p 90.00p 90.00p 90.00p 0
13/09/2021 90.00p 90.00p 90.00p 90.00p 0
10/09/2021 90.00p 90.00p 90.00p 90.00p 0
09/09/2021 90.00p 90.00p 90.00p 90.00p 0
08/09/2021 90.00p 90.00p 90.00p 90.00p 0
07/09/2021 90.00p 90.00p 90.00p 90.00p 0
06/09/2021 90.00p 90.00p 90.00p 90.00p 0
03/09/2021 90.00p 90.00p 90.00p 90.00p 0
02/09/2021 90.00p 90.00p 90.00p 90.00p 0
01/09/2021 90.00p 90.00p 61.00p 90.00p 9
31/08/2021 90.00p 90.00p 90.00p 90.00p 0
27/08/2021 90.00p 90.00p 90.00p 90.00p 0
26/08/2021 90.00p 90.00p 90.00p 90.00p 0
25/08/2021 90.00p 90.00p 90.00p 90.00p 0
24/08/2021 90.00p 90.00p 90.00p 90.00p 0
23/08/2021 90.00p 90.00p 90.00p 90.00p 0
20/08/2021 90.00p 90.00p 90.00p 90.00p 0
19/08/2021 90.00p 90.00p 90.00p 90.00p 0
18/08/2021 90.00p 90.00p 90.00p 90.00p 0
17/08/2021 90.00p 90.00p 90.00p 90.00p 0
16/08/2021 90.00p 90.00p 90.00p 90.00p 0
13/08/2021 90.00p 90.00p 90.00p 90.00p 0
12/08/2021 90.00p 90.00p 90.00p 90.00p 0
11/08/2021 90.00p 90.00p 90.00p 90.00p 0
10/08/2021 90.00p 90.00p 90.00p 90.00p 0
09/08/2021 90.00p 90.00p 90.00p 90.00p 0
06/08/2021 90.00p 90.00p 90.00p 90.00p 0
05/08/2021 90.00p 90.00p 90.00p 90.00p 0
04/08/2021 90.00p 90.00p 90.00p 90.00p 0
03/08/2021 90.00p 90.00p 90.00p 90.00p 0
02/08/2021 90.00p 90.00p 90.00p 90.00p 0
30/07/2021 90.00p 90.00p 90.00p 90.00p 0
29/07/2021 90.00p 90.00p 90.00p 90.00p 0
28/07/2021 90.00p 90.00p 90.00p 90.00p 0
27/07/2021 90.00p 90.00p 90.00p 90.00p 0
26/07/2021 90.00p 90.00p 90.00p 90.00p 0
23/07/2021 90.00p 90.00p 90.00p 90.00p 0
22/07/2021 90.00p 90.00p 90.00p 90.00p 0
21/07/2021 85.00p 90.00p 85.00p 90.00p 0
20/07/2021 90.00p 90.00p 90.00p 90.00p 0
19/07/2021 90.00p 90.00p 90.00p 90.00p 0
16/07/2021 90.00p 90.00p 90.00p 90.00p 0

*Close Price adjusted for both dividends and splits