Heavitree Brewery 'A' Shares (HVTA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Heavitree Brewery 'A' Shares

Date Open High Low Close* Volume
26/04/2023 110.00p 110.00p 103.33p 110.00p 0
25/04/2023 110.00p 110.00p 103.33p 110.00p 0
24/04/2023 110.00p 130.00p 100.00p 110.00p 853
21/04/2023 110.00p 110.00p 103.33p 110.00p 0
20/04/2023 110.00p 110.00p 103.33p 110.00p 0
19/04/2023 110.00p 110.00p 103.33p 110.00p 0
18/04/2023 110.00p 110.00p 110.00p 110.00p 0
17/04/2023 110.00p 110.00p 110.00p 110.00p 0
14/04/2023 110.00p 126.00p 110.00p 110.00p 166
13/04/2023 102.50p 102.50p 102.50p 102.50p 0
12/04/2023 102.50p 132.00p 102.50p 132.00p 1999
11/04/2023 102.50p 102.50p 102.50p 102.50p 0
06/04/2023 102.50p 102.50p 102.50p 102.50p 0
05/04/2023 102.50p 102.50p 102.50p 102.50p 0
04/04/2023 102.50p 102.50p 102.50p 102.50p 0
03/04/2023 102.50p 102.50p 102.50p 102.50p 0
31/03/2023 110.00p 110.00p 85.00p 102.50p 9435
30/03/2023 110.00p 120.00p 110.00p 110.00p 0
29/03/2023 100.00p 135.00p 60.00p 110.00p 3494
28/03/2023 100.00p 100.00p 86.67p 100.00p 0
27/03/2023 100.00p 100.00p 86.67p 100.00p 0
24/03/2023 100.00p 100.00p 86.67p 100.00p 0
23/03/2023 100.00p 100.00p 65.00p 100.00p 1000
22/03/2023 100.00p 100.00p 86.67p 100.00p 0
21/03/2023 100.00p 140.00p 100.00p 100.00p 7
20/03/2023 100.00p 100.00p 86.67p 100.00p 0
17/03/2023 100.00p 100.00p 86.67p 100.00p 0
16/03/2023 100.00p 100.00p 65.00p 100.00p 518
15/03/2023 100.00p 100.00p 60.00p 100.00p 1
14/03/2023 100.00p 100.00p 86.67p 100.00p 0
13/03/2023 100.00p 130.00p 65.00p 65.00p 3613
10/03/2023 100.00p 100.00p 86.67p 100.00p 0
09/03/2023 100.00p 100.00p 86.67p 100.00p 0
08/03/2023 100.00p 100.00p 86.67p 100.00p 0
07/03/2023 100.00p 100.00p 61.00p 100.00p 11668
06/03/2023 100.00p 100.00p 86.67p 100.00p 0
03/03/2023 100.00p 100.00p 86.67p 100.00p 0
02/03/2023 100.00p 100.00p 86.67p 100.00p 0
01/03/2023 100.00p 100.00p 86.67p 100.00p 0
28/02/2023 100.00p 100.00p 86.67p 100.00p 0
27/02/2023 100.00p 140.00p 100.00p 100.00p 1000
24/02/2023 100.00p 100.00p 86.67p 100.00p 0
23/02/2023 100.00p 100.00p 86.67p 100.00p 0
22/02/2023 100.00p 100.00p 86.67p 100.00p 0
21/02/2023 140.00p 140.00p 65.00p 100.00p 3362
20/02/2023 140.00p 146.67p 140.00p 140.00p 0
17/02/2023 140.00p 140.00p 130.00p 140.00p 800
16/02/2023 140.00p 160.00p 140.00p 140.00p 2800
15/02/2023 140.00p 146.67p 140.00p 140.00p 0
14/02/2023 140.00p 146.67p 140.00p 140.00p 0
13/02/2023 140.00p 140.00p 120.00p 140.00p 1107
10/02/2023 140.00p 146.67p 140.00p 140.00p 0
09/02/2023 140.00p 146.67p 140.00p 140.00p 0
08/02/2023 140.00p 146.67p 140.00p 140.00p 0
07/02/2023 140.00p 146.67p 140.00p 140.00p 0
06/02/2023 140.00p 146.67p 140.00p 140.00p 0
03/02/2023 140.00p 146.67p 140.00p 140.00p 0
02/02/2023 140.00p 146.67p 140.00p 140.00p 0
01/02/2023 140.00p 146.67p 140.00p 140.00p 0
31/01/2023 140.00p 146.67p 140.00p 140.00p 0
30/01/2023 140.00p 146.67p 140.00p 140.00p 0
27/01/2023 140.00p 146.67p 140.00p 140.00p 0
26/01/2023 140.00p 146.67p 140.00p 140.00p 0
25/01/2023 140.00p 146.67p 140.00p 140.00p 0
24/01/2023 140.00p 146.67p 140.00p 140.00p 0
23/01/2023 140.00p 146.67p 140.00p 140.00p 0
20/01/2023 140.00p 146.67p 140.00p 140.00p 0
19/01/2023 140.00p 146.67p 140.00p 140.00p 0
18/01/2023 140.00p 140.00p 140.00p 140.00p 0
17/01/2023 140.00p 140.00p 120.00p 140.00p 5050
16/01/2023 140.00p 140.00p 140.00p 140.00p 0
13/01/2023 140.00p 140.00p 140.00p 140.00p 0
12/01/2023 140.00p 140.00p 140.00p 140.00p 0
11/01/2023 140.00p 140.00p 140.00p 140.00p 0
10/01/2023 140.00p 152.00p 140.00p 140.00p 300
09/01/2023 140.00p 140.00p 140.00p 140.00p 0
06/01/2023 140.00p 140.00p 140.00p 140.00p 0
05/01/2023 140.00p 140.00p 140.00p 140.00p 0
04/01/2023 140.00p 140.00p 140.00p 140.00p 0
03/01/2023 140.00p 140.00p 140.00p 140.00p 0
30/12/2022 140.00p 140.00p 140.00p 140.00p 0
29/12/2022 140.00p 140.00p 140.00p 140.00p 0
28/12/2022 140.00p 140.00p 140.00p 140.00p 0
23/12/2022 140.00p 140.00p 140.00p 140.00p 0
22/12/2022 140.00p 140.00p 140.00p 140.00p 0
21/12/2022 140.00p 140.00p 140.00p 140.00p 0
20/12/2022 140.00p 140.00p 140.00p 140.00p 0
19/12/2022 140.00p 140.00p 120.00p 140.00p 1000
16/12/2022 140.00p 140.00p 140.00p 140.00p 0
15/12/2022 140.00p 140.00p 140.00p 140.00p 0
14/12/2022 140.00p 140.00p 140.00p 140.00p 0
13/12/2022 140.00p 140.00p 140.00p 140.00p 0
12/12/2022 140.00p 140.00p 120.00p 140.00p 6
09/12/2022 140.00p 140.00p 140.00p 140.00p 0
08/12/2022 140.00p 140.00p 140.00p 140.00p 0
07/12/2022 140.00p 140.00p 140.00p 140.00p 0
06/12/2022 165.00p 140.00p 140.00p 140.00p 0
05/12/2022 140.00p 140.00p 140.00p 140.00p 0
02/12/2022 140.00p 140.00p 140.00p 140.00p 0
01/12/2022 140.00p 140.00p 140.00p 140.00p 0
30/11/2022 140.00p 140.00p 140.00p 140.00p 0
29/11/2022 140.00p 140.00p 140.00p 140.00p 0
28/11/2022 140.00p 140.00p 140.00p 140.00p 0
25/11/2022 140.00p 140.00p 140.00p 140.00p 0
24/11/2022 140.00p 140.00p 140.00p 140.00p 0
23/11/2022 140.00p 140.00p 140.00p 140.00p 0
22/11/2022 140.00p 140.00p 140.00p 140.00p 0
21/11/2022 140.00p 140.00p 140.00p 140.00p 0
18/11/2022 140.00p 140.00p 140.00p 140.00p 0
17/11/2022 140.00p 140.00p 140.00p 140.00p 0
16/11/2022 140.00p 140.00p 140.00p 140.00p 0
15/11/2022 140.00p 140.00p 140.00p 140.00p 0
14/11/2022 140.00p 140.00p 140.00p 140.00p 0
11/11/2022 140.00p 140.00p 140.00p 140.00p 0
10/11/2022 145.00p 145.00p 140.00p 140.00p 0
09/11/2022 185.00p 185.00p 145.00p 145.00p 0
08/11/2022 185.00p 185.00p 185.00p 185.00p 0
07/11/2022 185.00p 185.00p 185.00p 185.00p 0
04/11/2022 185.00p 185.00p 185.00p 185.00p 0
03/11/2022 185.00p 185.00p 185.00p 185.00p 0
02/11/2022 185.00p 185.00p 185.00p 185.00p 0
01/11/2022 185.00p 185.00p 185.00p 185.00p 0
31/10/2022 185.00p 185.00p 185.00p 185.00p 0
28/10/2022 185.00p 185.00p 185.00p 185.00p 0
27/10/2022 185.00p 185.00p 185.00p 185.00p 0
26/10/2022 185.00p 185.00p 185.00p 185.00p 0
25/10/2022 185.00p 185.00p 185.00p 185.00p 0
24/10/2022 185.00p 185.00p 185.00p 185.00p 0
21/10/2022 185.00p 185.00p 185.00p 185.00p 0
20/10/2022 185.00p 185.00p 185.00p 185.00p 0
19/10/2022 185.00p 185.00p 185.00p 185.00p 0
18/10/2022 185.00p 185.00p 185.00p 185.00p 0
17/10/2022 185.00p 185.00p 185.00p 185.00p 0
14/10/2022 185.00p 185.00p 185.00p 185.00p 0
13/10/2022 185.00p 185.00p 185.00p 185.00p 0
12/10/2022 185.00p 185.00p 185.00p 185.00p 0
11/10/2022 185.00p 185.00p 185.00p 185.00p 0
10/10/2022 185.00p 185.00p 185.00p 185.00p 0
07/10/2022 185.00p 185.00p 185.00p 185.00p 0
06/10/2022 185.00p 185.00p 185.00p 185.00p 0
05/10/2022 185.00p 185.00p 185.00p 185.00p 0
04/10/2022 185.00p 185.00p 185.00p 185.00p 0
03/10/2022 185.00p 185.00p 185.00p 185.00p 0
30/09/2022 185.00p 220.00p 185.00p 185.00p 160
29/09/2022 185.00p 185.00p 185.00p 185.00p 0
28/09/2022 185.00p 185.00p 185.00p 185.00p 0
27/09/2022 185.00p 185.00p 185.00p 185.00p 0
26/09/2022 185.00p 185.00p 185.00p 185.00p 0
23/09/2022 185.00p 185.00p 185.00p 185.00p 0
22/09/2022 185.00p 185.00p 185.00p 185.00p 0
21/09/2022 185.00p 185.00p 185.00p 185.00p 0
20/09/2022 185.00p 185.00p 185.00p 185.00p 0
19/09/2022 185.00p 185.00p 185.00p 185.00p 0
16/09/2022 185.00p 185.00p 185.00p 185.00p 0
15/09/2022 185.00p 185.00p 185.00p 185.00p 0
14/09/2022 185.00p 185.00p 185.00p 185.00p 0
13/09/2022 185.00p 185.00p 185.00p 185.00p 0
12/09/2022 185.00p 185.00p 185.00p 185.00p 0
09/09/2022 185.00p 185.00p 185.00p 185.00p 0
08/09/2022 185.00p 185.00p 185.00p 185.00p 0
07/09/2022 185.00p 185.00p 185.00p 185.00p 0
06/09/2022 185.00p 185.00p 185.00p 185.00p 0
05/09/2022 185.00p 185.00p 185.00p 185.00p 0
02/09/2022 185.00p 185.00p 185.00p 185.00p 0
01/09/2022 185.00p 185.00p 185.00p 185.00p 0
31/08/2022 185.00p 185.00p 185.00p 185.00p 0
30/08/2022 185.00p 185.00p 185.00p 185.00p 0
29/08/2022 185.00p 185.00p 185.00p 185.00p 0
26/08/2022 185.00p 185.00p 185.00p 185.00p 0
25/08/2022 185.00p 185.00p 185.00p 185.00p 0
24/08/2022 185.00p 185.00p 185.00p 185.00p 0
23/08/2022 185.00p 185.00p 185.00p 185.00p 0
22/08/2022 185.00p 185.00p 185.00p 185.00p 0
19/08/2022 185.00p 185.00p 185.00p 185.00p 0
18/08/2022 185.00p 185.00p 185.00p 185.00p 0
17/08/2022 185.00p 185.00p 185.00p 185.00p 0
16/08/2022 185.00p 185.00p 185.00p 185.00p 0
15/08/2022 185.00p 185.00p 185.00p 185.00p 0
12/08/2022 175.00p 185.00p 175.00p 185.00p 0
11/08/2022 185.00p 185.00p 185.00p 185.00p 0
10/08/2022 185.00p 185.00p 185.00p 185.00p 0
09/08/2022 185.00p 185.00p 185.00p 185.00p 0
08/08/2022 185.00p 185.00p 185.00p 185.00p 0
05/08/2022 185.00p 185.00p 185.00p 185.00p 0
04/08/2022 185.00p 185.00p 185.00p 185.00p 0
03/08/2022 185.00p 185.00p 185.00p 185.00p 0
02/08/2022 185.00p 185.00p 185.00p 185.00p 0
01/08/2022 175.00p 185.00p 175.00p 185.00p 0
29/07/2022 185.00p 185.00p 185.00p 185.00p 0
28/07/2022 185.00p 185.00p 185.00p 185.00p 0
27/07/2022 185.00p 185.00p 185.00p 185.00p 0
26/07/2022 185.00p 185.00p 185.00p 185.00p 0
25/07/2022 184.00p 204.50p 184.00p 185.00p 600
22/07/2022 184.00p 184.00p 184.00p 184.00p 0
21/07/2022 184.00p 184.00p 184.00p 184.00p 0
20/07/2022 184.00p 184.00p 184.00p 184.00p 0
19/07/2022 184.00p 184.00p 184.00p 184.00p 0
18/07/2022 184.00p 184.00p 184.00p 184.00p 0
15/07/2022 184.00p 184.00p 184.00p 184.00p 0
14/07/2022 184.00p 184.00p 184.00p 184.00p 0

*Close Price adjusted for both dividends and splits