Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2013 63.50p 63.50p 60.00p 63.50p 0
15/10/2013 63.50p 63.50p 60.00p 63.50p 0
14/10/2013 63.50p 63.50p 60.00p 63.50p 0
11/10/2013 63.50p 63.50p 60.00p 63.50p 0
10/10/2013 63.50p 63.50p 60.00p 63.50p 0
09/10/2013 63.50p 63.50p 60.00p 63.50p 35000
08/10/2013 63.50p 67.00p 63.50p 63.50p 0
07/10/2013 63.50p 67.00p 63.50p 63.50p 0
04/10/2013 63.50p 67.00p 63.50p 63.50p 75
03/10/2013 63.50p 64.50p 60.00p 63.50p 0
02/10/2013 63.50p 64.50p 60.00p 63.50p 0
01/10/2013 63.50p 64.50p 60.00p 63.50p 0
30/09/2013 64.50p 64.50p 60.00p 63.50p 50000
27/09/2013 64.50p 67.00p 63.50p 64.50p 0
26/09/2013 64.50p 67.00p 63.50p 64.50p 3000
25/09/2013 64.50p 67.00p 63.50p 64.50p 0
24/09/2013 64.50p 67.00p 63.50p 64.50p 0
23/09/2013 64.50p 67.00p 63.50p 64.50p 0
20/09/2013 64.50p 67.00p 63.50p 64.50p 0
19/09/2013 64.50p 67.00p 63.50p 64.50p 0
18/09/2013 64.50p 67.00p 63.50p 64.50p 0
17/09/2013 64.50p 67.00p 63.50p 64.50p 0
16/09/2013 64.50p 67.00p 63.50p 64.50p 1503
13/09/2013 64.50p 64.50p 62.75p 64.50p 0
12/09/2013 64.50p 64.50p 62.75p 64.50p 197
11/09/2013 64.50p 64.50p 63.50p 64.50p 914
10/09/2013 64.50p 65.00p 63.50p 64.50p 0
09/09/2013 64.50p 65.00p 63.50p 64.50p 0
06/09/2013 64.50p 65.00p 64.50p 64.50p 0
05/09/2013 64.50p 65.00p 64.50p 64.50p 0
04/09/2013 64.50p 65.00p 64.50p 64.50p 0
03/09/2013 65.00p 65.00p 65.00p 65.00p 0
02/09/2013 65.00p 65.00p 65.00p 65.00p 0
30/08/2013 65.00p 65.00p 65.00p 65.00p 0
29/08/2013 65.00p 65.00p 65.00p 65.00p 1375
28/08/2013 65.00p 69.71p 65.00p 65.00p 0
27/08/2013 65.00p 69.71p 65.00p 65.00p 0
23/08/2013 65.00p 69.71p 65.00p 65.00p 0
22/08/2013 65.00p 69.71p 65.00p 65.00p 0
21/08/2013 65.00p 69.71p 65.00p 65.00p 1052
20/08/2013 65.00p 65.00p 65.00p 65.00p 0
19/08/2013 65.00p 65.00p 65.00p 65.00p 0
16/08/2013 65.00p 65.00p 65.00p 65.00p 2500
15/08/2013 65.00p 65.00p 65.00p 65.00p 0
14/08/2013 65.00p 65.00p 65.00p 65.00p 387
13/08/2013 65.00p 66.00p 65.00p 65.00p 0
12/08/2013 65.00p 66.00p 65.00p 65.00p 0
09/08/2013 65.00p 66.00p 65.00p 65.00p 0
08/08/2013 65.00p 66.00p 65.00p 65.00p 0
07/08/2013 65.00p 66.00p 65.00p 66.00p 0
06/08/2013 65.00p 65.00p 65.00p 65.00p 0
05/08/2013 65.00p 65.00p 65.00p 65.00p 0
02/08/2013 65.00p 65.00p 65.00p 65.00p 0
01/08/2013 65.00p 65.00p 65.00p 65.00p 8290
31/07/2013 65.00p 66.00p 65.00p 65.00p 0
30/07/2013 65.00p 66.00p 65.00p 65.00p 0
29/07/2013 66.00p 66.00p 65.00p 65.00p 600
26/07/2013 66.00p 68.00p 66.00p 66.00p 9142
25/07/2013 68.00p 68.00p 66.00p 68.00p 6125
24/07/2013 68.00p 69.50p 66.50p 68.00p 0
23/07/2013 68.00p 68.00p 66.50p 68.00p 0
22/07/2013 68.00p 68.00p 66.50p 68.00p 500
19/07/2013 68.00p 68.00p 66.50p 68.00p 0
18/07/2013 68.00p 68.00p 66.50p 68.00p 0
17/07/2013 68.00p 68.00p 66.50p 68.00p 0
16/07/2013 68.00p 68.00p 66.50p 68.00p 0
15/07/2013 68.00p 68.00p 66.50p 68.00p 0
12/07/2013 68.00p 68.00p 66.50p 68.00p 800
11/07/2013 68.00p 68.00p 66.50p 68.00p 0
10/07/2013 66.50p 68.00p 66.50p 68.00p 0
09/07/2013 66.50p 68.00p 66.50p 66.50p 0
08/07/2013 66.50p 68.00p 66.50p 66.50p 0
05/07/2013 66.50p 68.00p 66.50p 66.50p 0
04/07/2013 66.50p 68.00p 66.50p 66.50p 347
03/07/2013 66.50p 68.00p 65.00p 66.50p 0
02/07/2013 66.50p 68.00p 65.00p 66.50p 0
01/07/2013 65.00p 68.00p 65.00p 66.50p 2000
28/06/2013 65.00p 67.75p 64.50p 64.50p 0
27/06/2013 65.00p 67.75p 65.00p 65.00p 0
26/06/2013 65.00p 67.75p 65.00p 65.00p 0
25/06/2013 65.00p 67.75p 65.00p 65.00p 0
24/06/2013 65.00p 67.75p 65.00p 65.00p 700
21/06/2013 65.00p 65.00p 62.42p 65.00p 0
20/06/2013 65.00p 65.00p 62.42p 65.00p 2476
19/06/2013 65.00p 65.05p 64.00p 65.00p 0
18/06/2013 65.00p 65.05p 64.00p 65.00p 0
17/06/2013 65.00p 65.05p 64.00p 65.00p 0
14/06/2013 65.00p 65.05p 64.00p 65.00p 0
13/06/2013 65.00p 65.05p 64.00p 65.00p 0
12/06/2013 65.00p 65.05p 64.00p 65.00p 0
11/06/2013 65.00p 65.05p 64.00p 65.00p 0
10/06/2013 65.00p 65.05p 64.00p 65.00p 0
07/06/2013 65.00p 65.05p 64.00p 65.00p 0
06/06/2013 65.00p 65.05p 64.00p 65.00p 0
05/06/2013 65.00p 65.05p 64.00p 65.00p 0
04/06/2013 65.00p 65.05p 64.00p 65.00p 0
03/06/2013 65.00p 65.05p 64.00p 65.00p 0
31/05/2013 65.00p 65.05p 64.00p 65.00p 0
30/05/2013 65.00p 65.05p 64.00p 65.00p 0
29/05/2013 65.00p 65.05p 64.00p 65.00p 0
28/05/2013 65.00p 65.05p 64.00p 65.00p 4476
24/05/2013 65.00p 67.75p 65.00p 65.00p 0
23/05/2013 65.00p 67.75p 65.00p 65.00p 4
22/05/2013 65.00p 67.75p 65.00p 65.00p 68
21/05/2013 65.00p 67.75p 65.00p 65.00p 700
20/05/2013 65.00p 67.75p 64.25p 65.00p 0
17/05/2013 65.00p 67.75p 64.25p 65.00p 0
16/05/2013 65.00p 67.75p 64.25p 65.00p 0
15/05/2013 65.00p 67.75p 64.25p 65.00p 0
14/05/2013 65.00p 67.75p 64.25p 65.00p 0
13/05/2013 66.50p 67.75p 64.25p 65.00p 11121
10/05/2013 66.50p 69.00p 66.50p 66.50p 0
09/05/2013 66.50p 69.00p 66.50p 66.50p 0
08/05/2013 66.50p 69.00p 66.50p 66.50p 8000
07/05/2013 66.50p 66.50p 63.35p 66.50p 0
03/05/2013 66.50p 66.50p 63.35p 66.50p 0
02/05/2013 66.50p 66.50p 63.35p 66.50p 0
01/05/2013 66.50p 66.50p 63.35p 66.50p 700
30/04/2013 66.50p 68.00p 66.50p 66.50p 0
29/04/2013 66.50p 68.00p 66.50p 66.50p 0
26/04/2013 66.50p 68.00p 66.50p 66.50p 0
25/04/2013 66.50p 68.00p 66.50p 66.50p 0
24/04/2013 66.50p 68.00p 66.50p 66.50p 0
23/04/2013 66.50p 68.00p 66.50p 66.50p 0
22/04/2013 66.50p 68.00p 66.50p 66.50p 0
19/04/2013 66.50p 68.00p 66.50p 66.50p 0
18/04/2013 66.50p 68.00p 66.50p 66.50p 0
17/04/2013 66.50p 68.00p 66.50p 66.50p 0
16/04/2013 66.50p 68.00p 66.50p 66.50p 0
15/04/2013 66.50p 68.00p 66.50p 66.50p 0
12/04/2013 66.50p 68.00p 66.50p 66.50p 0
11/04/2013 66.50p 68.00p 66.50p 66.50p 0
10/04/2013 66.50p 68.00p 66.50p 66.50p 0
09/04/2013 66.50p 68.00p 66.50p 66.50p 0
08/04/2013 66.50p 68.00p 66.50p 66.50p 2000
05/04/2013 66.50p 68.50p 66.50p 66.50p 0
04/04/2013 68.50p 68.50p 66.50p 66.50p 600
03/04/2013 68.50p 68.50p 67.00p 68.50p 2000
02/04/2013 68.50p 68.50p 67.00p 68.50p 0
28/03/2013 68.50p 68.50p 67.00p 68.50p 0
27/03/2013 68.50p 68.50p 67.00p 68.50p 0
26/03/2013 68.50p 68.50p 67.00p 68.50p 0
25/03/2013 68.50p 68.50p 67.00p 68.50p 750
22/03/2013 68.50p 71.25p 67.00p 68.50p 0
21/03/2013 67.00p 71.25p 67.00p 68.50p 2000
20/03/2013 67.00p 67.00p 64.60p 67.00p 1000
19/03/2013 65.50p 67.00p 65.50p 67.00p 600
18/03/2013 65.00p 67.00p 65.00p 65.50p 2800
15/03/2013 60.00p 65.00p 59.00p 65.00p 8500
14/03/2013 59.00p 59.00p 56.50p 59.00p 2400
13/03/2013 59.00p 60.50p 59.00p 59.00p 0
12/03/2013 60.00p 60.50p 59.00p 59.00p 4605
11/03/2013 60.00p 61.00p 60.00p 60.00p 10000
08/03/2013 60.00p 61.00p 58.00p 60.00p 1661
07/03/2013 60.00p 60.00p 58.00p 60.00p 0
06/03/2013 60.00p 60.00p 58.00p 60.00p 0
05/03/2013 60.00p 60.00p 58.00p 60.00p 0
04/03/2013 60.00p 60.00p 58.00p 60.00p 0
01/03/2013 60.00p 60.00p 58.00p 60.00p 0
28/02/2013 59.00p 60.00p 58.00p 60.00p 10660
27/02/2013 59.00p 59.00p 58.00p 59.00p 500
26/02/2013 59.00p 59.00p 58.00p 59.00p 550
25/02/2013 66.00p 66.00p 57.00p 59.00p 19464
22/02/2013 66.00p 67.00p 66.00p 66.00p 3000
21/02/2013 68.00p 68.50p 65.00p 66.00p 650
20/02/2013 68.50p 68.50p 64.00p 68.50p 2750
19/02/2013 68.50p 72.00p 68.00p 68.50p 0
18/02/2013 68.50p 72.00p 68.00p 68.50p 0
15/02/2013 68.50p 72.00p 68.00p 68.50p 0
14/02/2013 68.50p 72.00p 68.00p 68.50p 0
13/02/2013 72.00p 72.00p 68.00p 68.50p 3310
12/02/2013 72.00p 72.00p 70.00p 72.00p 0
11/02/2013 72.00p 72.00p 70.00p 72.00p 0
08/02/2013 72.00p 72.00p 70.00p 72.00p 0
07/02/2013 72.00p 72.00p 70.00p 72.00p 4070
06/02/2013 72.00p 72.00p 70.00p 72.00p 0
05/02/2013 72.00p 72.00p 70.00p 72.00p 0
04/02/2013 72.00p 72.00p 70.00p 72.00p 0
01/02/2013 70.00p 72.00p 70.00p 72.00p 5000
31/01/2013 70.00p 71.50p 70.00p 70.00p 0
30/01/2013 70.00p 71.50p 70.00p 70.00p 0
29/01/2013 70.00p 71.50p 70.00p 70.00p 0
28/01/2013 70.00p 71.50p 70.00p 70.00p 5300
25/01/2013 70.00p 71.00p 68.00p 70.00p 0
24/01/2013 70.00p 71.00p 68.00p 70.00p 0
23/01/2013 71.00p 71.00p 68.00p 70.00p 1700
22/01/2013 71.00p 73.00p 71.00p 71.00p 0
21/01/2013 71.00p 73.00p 71.00p 71.00p 0
18/01/2013 71.00p 73.00p 71.00p 71.00p 1375
17/01/2013 71.00p 72.20p 71.00p 71.00p 0
16/01/2013 71.00p 72.20p 71.00p 71.00p 671
15/01/2013 71.00p 71.00p 68.00p 71.00p 0
14/01/2013 71.00p 71.00p 68.00p 71.00p 193
11/01/2013 71.00p 71.00p 71.00p 71.00p 0
10/01/2013 71.00p 71.00p 71.00p 71.00p 679
09/01/2013 71.00p 71.00p 71.00p 71.00p 900
08/01/2013 70.50p 71.00p 70.50p 71.00p 4191
07/01/2013 70.50p 70.50p 70.50p 70.50p 0
04/01/2013 70.50p 70.50p 70.50p 70.50p 2099
03/01/2013 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits