Highcroft Investment (HCFT) Share Price

Real Estate Sector


Date Open High Low Close* Volume
19/07/2022 1,035.00p 1,059.60p 1,021.00p 1,050.00p 644
18/07/2022 1,035.00p 1,035.00p 1,018.86p 1,035.00p 1243
15/07/2022 1,035.00p 1,035.00p 1,018.60p 1,035.00p 300
14/07/2022 1,035.00p 1,035.00p 1,035.00p 1,035.00p 0
13/07/2022 1,035.00p 1,046.00p 1,035.00p 1,035.00p 478
12/07/2022 1,035.00p 1,035.00p 1,035.00p 1,035.00p 0
11/07/2022 1,035.00p 1,035.00p 1,035.00p 1,035.00p 0
08/07/2022 1,035.00p 1,048.00p 1,010.00p 1,035.00p 732
07/07/2022 1,035.00p 1,035.00p 1,018.50p 1,035.00p 2000
06/07/2022 1,035.00p 1,035.00p 1,018.50p 1,035.00p 1
05/07/2022 1,035.00p 1,035.00p 1,035.00p 1,035.00p 0
04/07/2022 1,035.00p 1,052.00p 1,017.78p 1,035.00p 860
01/07/2022 1,050.00p 1,052.00p 1,035.00p 1,035.00p 1008
30/06/2022 1,050.00p 1,060.58p 1,050.00p 1,050.00p 921
29/06/2022 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
28/06/2022 1,065.00p 1,068.75p 1,050.00p 1,050.00p 2367
27/06/2022 1,025.00p 1,067.50p 1,022.00p 1,065.00p 2526
24/06/2022 1,005.00p 1,050.00p 1,000.00p 1,000.00p 3237
23/06/2022 995.00p 1,030.00p 995.00p 1,000.00p 1000
22/06/2022 1,010.00p 1,010.00p 995.00p 995.00p 200
21/06/2022 1,010.00p 1,020.00p 1,010.00p 1,010.00p 55
20/06/2022 1,010.00p 1,016.00p 1,000.20p 1,010.00p 4150
17/06/2022 1,015.00p 1,021.00p 1,000.20p 1,010.00p 2623
16/06/2022 957.50p 1,029.00p 957.50p 1,015.00p 17703
15/06/2022 957.50p 957.50p 957.50p 957.50p 0
14/06/2022 957.50p 980.00p 957.50p 957.50p 41
13/06/2022 957.50p 967.90p 938.00p 957.50p 1524
10/06/2022 957.50p 970.00p 937.25p 970.00p 134
09/06/2022 960.00p 967.90p 957.50p 957.50p 53
08/06/2022 957.50p 967.90p 957.50p 957.50p 214
07/06/2022 957.50p 968.00p 957.50p 957.50p 515
06/06/2022 957.50p 969.00p 957.50p 957.50p 101
01/06/2022 957.50p 957.50p 935.45p 957.50p 4000
31/05/2022 957.50p 957.50p 957.50p 957.50p 0
30/05/2022 957.50p 957.50p 937.70p 957.50p 3194
27/05/2022 957.50p 969.00p 957.50p 957.50p 306
26/05/2022 957.50p 957.50p 957.50p 957.50p 0
25/05/2022 957.50p 970.10p 937.70p 957.50p 632
24/05/2022 952.50p 964.00p 952.50p 957.50p 957
23/05/2022 952.50p 952.50p 935.35p 952.50p 1457
20/05/2022 952.50p 952.50p 935.35p 952.50p 1706
19/05/2022 952.50p 964.00p 935.35p 952.50p 1760
18/05/2022 945.00p 970.00p 926.55p 952.50p 417
17/05/2022 945.00p 959.40p 945.00p 945.00p 206
16/05/2022 945.00p 945.00p 945.00p 945.00p 0
13/05/2022 945.00p 945.00p 923.00p 945.00p 650
12/05/2022 945.00p 945.00p 922.50p 945.00p 136
11/05/2022 945.00p 969.50p 945.00p 945.00p 51
10/05/2022 945.00p 970.00p 945.00p 945.00p 0
09/05/2022 945.00p 970.00p 945.00p 970.00p 1001
06/05/2022 945.00p 965.00p 922.00p 945.00p 1498
05/05/2022 945.00p 945.00p 920.00p 945.00p 7854
04/05/2022 945.00p 945.00p 939.00p 945.00p 100
03/05/2022 945.00p 945.00p 922.00p 945.00p 300
29/04/2022 945.00p 945.00p 945.00p 945.00p 0
28/04/2022 945.00p 945.00p 916.00p 945.00p 2000
27/04/2022 945.00p 945.00p 945.00p 945.00p 0
26/04/2022 945.00p 945.00p 945.00p 945.00p 0
25/04/2022 945.00p 958.00p 920.00p 945.00p 1325
22/04/2022 945.00p 970.00p 945.00p 945.00p 35
21/04/2022 955.00p 970.00p 940.00p 945.00p 1327
20/04/2022 965.00p 990.00p 965.00p 990.00p 1084
19/04/2022 965.00p 971.90p 940.50p 965.00p 246
14/04/2022 965.00p 990.00p 940.50p 990.00p 1960
13/04/2022 970.00p 974.00p 950.00p 965.00p 1300
12/04/2022 970.00p 970.00p 956.00p 970.00p 2500
11/04/2022 965.00p 987.50p 965.00p 970.00p 400
08/04/2022 965.00p 990.00p 965.00p 965.00p 0
07/04/2022 965.00p 990.00p 965.00p 990.00p 150
06/04/2022 965.00p 973.00p 960.00p 965.00p 3410
05/04/2022 965.00p 974.00p 965.00p 965.00p 403
04/04/2022 975.00p 975.00p 941.00p 965.00p 1832
01/04/2022 975.00p 986.00p 975.00p 975.00p 26
31/03/2022 980.00p 990.00p 951.00p 975.00p 803
30/03/2022 1,005.00p 1,018.00p 960.50p 980.00p 3442
29/03/2022 1,005.00p 1,020.00p 980.00p 1,005.00p 6248
28/03/2022 975.00p 975.00p 975.00p 975.00p 0
25/03/2022 975.00p 975.00p 975.00p 975.00p 0
24/03/2022 975.00p 975.00p 975.00p 975.00p 0
23/03/2022 970.00p 989.60p 970.00p 975.00p 220
22/03/2022 970.00p 970.00p 958.00p 970.00p 2300
21/03/2022 970.00p 970.00p 958.00p 970.00p 66
18/03/2022 970.00p 970.00p 960.00p 970.00p 100
17/03/2022 970.00p 970.00p 956.55p 970.00p 1000
16/03/2022 960.00p 970.00p 960.00p 970.00p 412
15/03/2022 960.00p 969.80p 960.00p 960.00p 820
14/03/2022 965.00p 965.00p 956.25p 960.00p 500
11/03/2022 965.00p 965.00p 956.55p 965.00p 1379
10/03/2022 940.00p 970.00p 940.00p 965.00p 500
09/03/2022 940.00p 950.00p 940.00p 940.00p 1000
08/03/2022 940.00p 940.00p 940.00p 940.00p 0
07/03/2022 970.00p 970.00p 940.00p 940.00p 906
04/03/2022 980.00p 980.00p 960.00p 970.00p 134
03/03/2022 980.00p 980.00p 980.00p 980.00p 0
02/03/2022 980.00p 980.00p 980.00p 980.00p 0
01/03/2022 980.00p 980.00p 980.00p 980.00p 0
28/02/2022 980.00p 980.00p 980.00p 980.00p 0
25/02/2022 980.00p 980.00p 980.00p 980.00p 0
24/02/2022 980.00p 980.00p 980.00p 980.00p 0
23/02/2022 1,000.00p 1,010.00p 970.00p 980.00p 296
22/02/2022 1,000.00p 1,001.00p 980.40p 1,000.00p 7300
21/02/2022 1,000.00p 1,000.00p 980.40p 1,000.00p 64
18/02/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
17/02/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
16/02/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
15/02/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
14/02/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
11/02/2022 1,000.00p 1,017.90p 984.00p 1,000.00p 1768
10/02/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
09/02/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
08/02/2022 995.00p 1,020.00p 975.00p 975.00p 1280
07/02/2022 995.00p 995.00p 981.00p 995.00p 67
04/02/2022 990.00p 1,020.00p 981.00p 995.00p 1229
03/02/2022 940.00p 1,020.00p 940.00p 990.00p 6350
02/02/2022 925.00p 950.00p 925.00p 940.00p 1300
01/02/2022 920.00p 925.00p 920.00p 925.00p 0
31/01/2022 920.00p 940.00p 920.00p 920.00p 1403
28/01/2022 920.00p 920.00p 905.00p 920.00p 58
27/01/2022 920.00p 938.00p 920.00p 920.00p 1250
26/01/2022 920.00p 920.00p 920.00p 920.00p 0
25/01/2022 920.00p 938.00p 902.00p 920.00p 645
24/01/2022 920.00p 922.00p 902.00p 920.00p 1849
21/01/2022 920.00p 920.00p 920.00p 920.00p 0
20/01/2022 920.00p 920.00p 920.00p 920.00p 0
19/01/2022 915.00p 930.00p 900.60p 920.00p 651
18/01/2022 905.00p 930.00p 904.50p 915.00p 651
17/01/2022 905.00p 925.00p 905.00p 905.00p 1373
14/01/2022 905.00p 905.00p 905.00p 905.00p 0
13/01/2022 905.00p 905.00p 895.00p 905.00p 1500
12/01/2022 895.00p 920.00p 895.00p 905.00p 1384
10/01/2022 895.00p 902.50p 881.00p 895.00p 1717
07/01/2022 895.00p 920.00p 875.00p 895.00p 2550
06/01/2022 895.00p 895.00p 881.00p 895.00p 1000
05/01/2022 890.00p 910.00p 890.00p 895.00p 400
04/01/2022 875.00p 900.00p 875.00p 890.00p 2750
03/01/2022 875.00p 895.00p 875.00p 875.00p 566
31/12/2021 875.00p 895.00p 875.00p 875.00p 566
30/12/2021 875.00p 875.00p 857.55p 875.00p 392
29/12/2021 875.00p 875.00p 875.00p 875.00p 0
28/12/2021 875.00p 875.00p 875.00p 875.00p 0
27/12/2021 875.00p 875.00p 875.00p 875.00p 0
24/12/2021 875.00p 875.00p 875.00p 875.00p 0
23/12/2021 875.00p 875.00p 875.00p 875.00p 0
22/12/2021 875.00p 875.00p 875.00p 875.00p 0
21/12/2021 875.00p 875.00p 875.00p 875.00p 0
20/12/2021 875.00p 895.00p 856.11p 875.00p 89
17/12/2021 875.00p 889.00p 875.00p 875.00p 558
16/12/2021 875.00p 875.00p 875.00p 875.00p 0
15/12/2021 875.00p 889.00p 875.00p 875.00p 55
14/12/2021 875.00p 875.00p 875.00p 875.00p 0
13/12/2021 875.00p 875.00p 875.00p 875.00p 0
10/12/2021 875.00p 875.00p 875.00p 875.00p 0
09/12/2021 875.00p 875.00p 875.00p 875.00p 0
08/12/2021 875.00p 875.00p 855.50p 875.00p 100
07/12/2021 875.00p 875.00p 875.00p 875.00p 0
06/12/2021 875.00p 875.00p 875.00p 875.00p 0
03/12/2021 875.00p 889.00p 875.00p 875.00p 55
02/12/2021 875.00p 875.00p 875.00p 875.00p 0
01/12/2021 875.00p 875.00p 875.00p 875.00p 0
30/11/2021 875.00p 875.00p 870.00p 875.00p 2500
29/11/2021 875.00p 875.00p 854.00p 875.00p 2129
26/11/2021 875.00p 899.50p 875.00p 875.00p 275
25/11/2021 875.00p 875.00p 875.00p 875.00p 0
24/11/2021 875.00p 875.00p 853.00p 875.00p 4250
23/11/2021 875.00p 875.00p 875.00p 875.00p 0
22/11/2021 875.00p 875.00p 875.00p 875.00p 0
19/11/2021 875.00p 875.00p 853.00p 875.00p 60
18/11/2021 875.00p 875.00p 875.00p 875.00p 0
17/11/2021 875.00p 875.00p 875.00p 875.00p 0
16/11/2021 875.00p 899.50p 862.00p 875.00p 942
15/11/2021 875.00p 900.00p 875.00p 900.00p 163
12/11/2021 875.00p 875.00p 875.00p 875.00p 0
11/11/2021 875.00p 900.00p 873.50p 875.00p 1314
10/11/2021 875.00p 875.00p 875.00p 875.00p 0
09/11/2021 875.00p 875.00p 875.00p 875.00p 0
08/11/2021 875.00p 875.00p 875.00p 875.00p 0
05/11/2021 875.00p 875.00p 875.00p 875.00p 0
04/11/2021 875.00p 899.50p 875.00p 875.00p 729
03/11/2021 875.00p 875.00p 850.00p 875.00p 4000
02/11/2021 875.00p 885.00p 873.00p 875.00p 4500
01/11/2021 875.00p 875.00p 873.00p 875.00p 3000
29/10/2021 875.00p 875.00p 875.00p 875.00p 0
28/10/2021 875.00p 875.00p 875.00p 875.00p 0
27/10/2021 875.00p 900.00p 866.66p 875.00p 2704
26/10/2021 875.00p 875.00p 850.10p 875.00p 3093
25/10/2021 875.00p 875.00p 875.00p 875.00p 0
22/10/2021 875.00p 875.00p 869.00p 875.00p 12
21/10/2021 875.00p 875.00p 855.00p 875.00p 1000
20/10/2021 875.00p 899.50p 875.00p 875.00p 150
19/10/2021 875.00p 899.50p 866.21p 875.00p 224
18/10/2021 875.00p 875.00p 875.00p 875.00p 0
15/10/2021 875.00p 899.50p 866.00p 875.00p 128
14/10/2021 875.00p 875.00p 875.00p 875.00p 0
13/10/2021 875.00p 875.00p 875.00p 875.00p 0
12/10/2021 875.00p 875.00p 875.00p 875.00p 0
11/10/2021 875.00p 887.00p 875.00p 875.00p 18
08/10/2021 875.00p 875.00p 875.00p 875.00p 0
07/10/2021 875.00p 875.00p 875.00p 875.00p 0
06/10/2021 875.00p 875.00p 875.00p 875.00p 0
05/10/2021 875.00p 875.00p 875.00p 875.00p 0

*Close Price adjusted for both dividends and splits