Holders Technology (HDT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/06/2022 113.50p 113.50p 113.50p 113.50p 0
13/06/2022 120.50p 121.80p 112.10p 113.50p 8166
10/06/2022 120.50p 121.80p 120.50p 120.50p 2315
09/06/2022 121.50p 122.00p 120.00p 120.50p 2589
08/06/2022 112.50p 125.00p 112.50p 121.50p 12303
07/06/2022 112.50p 112.50p 112.50p 112.50p 0
06/06/2022 112.50p 112.50p 112.50p 112.50p 0
03/06/2022 112.50p 115.00p 112.50p 112.50p 467
02/06/2022 112.50p 115.00p 112.50p 112.50p 467
01/06/2022 112.50p 115.00p 112.50p 112.50p 467
31/05/2022 112.50p 112.50p 112.50p 112.50p 0
30/05/2022 112.50p 112.50p 112.50p 112.50p 0
27/05/2022 112.50p 112.50p 112.50p 112.50p 0
26/05/2022 112.50p 112.50p 112.50p 112.50p 0
25/05/2022 112.50p 115.00p 112.50p 112.50p 17
24/05/2022 112.50p 115.60p 112.50p 112.50p 1290
23/05/2022 112.50p 112.50p 111.00p 112.50p 504
20/05/2022 112.50p 112.50p 112.50p 112.50p 0
19/05/2022 112.50p 112.50p 112.50p 112.50p 0
18/05/2022 112.50p 112.50p 111.00p 112.50p 350
17/05/2022 112.50p 112.50p 112.50p 112.50p 0
16/05/2022 112.50p 115.00p 111.00p 112.50p 135
13/05/2022 112.50p 115.00p 112.50p 112.50p 331
12/05/2022 112.50p 112.50p 112.50p 112.50p 0
11/05/2022 112.50p 112.50p 111.00p 112.50p 502
10/05/2022 112.50p 115.00p 111.00p 112.50p 1093
09/05/2022 112.50p 112.50p 112.50p 112.50p 0
06/05/2022 125.00p 128.00p 110.00p 112.50p 58533
05/05/2022 125.00p 126.70p 125.00p 125.00p 3273
04/05/2022 125.00p 125.00p 125.00p 125.00p 0
03/05/2022 125.00p 127.80p 122.38p 125.00p 13691
02/05/2022 125.00p 126.80p 122.00p 125.00p 30289
29/04/2022 125.00p 126.80p 122.00p 125.00p 8069
28/04/2022 119.00p 128.00p 119.00p 125.00p 33447
27/04/2022 119.00p 119.00p 115.00p 119.00p 25
26/04/2022 119.00p 119.00p 119.00p 119.00p 0
25/04/2022 120.00p 122.00p 115.00p 119.00p 3086
22/04/2022 109.00p 124.00p 109.00p 120.00p 34799
21/04/2022 109.00p 113.00p 109.00p 109.00p 2574
20/04/2022 107.50p 113.00p 107.50p 109.00p 12971
19/04/2022 107.50p 107.50p 105.00p 107.50p 12323
18/04/2022 107.50p 107.50p 103.00p 107.50p 5686
15/04/2022 107.50p 107.50p 103.00p 107.50p 5686
14/04/2022 107.50p 107.50p 103.00p 107.50p 5686
13/04/2022 107.50p 107.50p 103.00p 107.50p 1500
12/04/2022 107.50p 107.50p 103.00p 107.50p 1500
11/04/2022 107.50p 107.50p 103.00p 107.50p 1000
08/04/2022 107.50p 107.50p 107.50p 107.50p 0
07/04/2022 108.50p 108.50p 104.00p 107.50p 10023
06/04/2022 108.50p 109.90p 107.60p 108.50p 1625
05/04/2022 111.50p 111.50p 108.00p 108.50p 4500
04/04/2022 103.50p 112.00p 103.50p 111.50p 29223
01/04/2022 103.50p 107.00p 103.15p 103.50p 2434
31/03/2022 99.50p 107.00p 99.50p 103.50p 25441
30/03/2022 102.50p 102.50p 99.50p 99.50p 11834
29/03/2022 102.50p 102.50p 100.00p 102.50p 8377
28/03/2022 87.50p 119.90p 87.50p 102.50p 95268
25/03/2022 87.50p 87.50p 87.50p 87.50p 0
24/03/2022 87.50p 87.50p 87.50p 87.50p 0
23/03/2022 87.50p 87.50p 87.50p 87.50p 0
22/03/2022 87.50p 87.50p 87.50p 87.50p 0
21/03/2022 87.50p 87.50p 87.25p 87.50p 1083
18/03/2022 87.50p 87.50p 87.50p 87.50p 0
17/03/2022 87.50p 87.50p 87.00p 87.50p 1425
16/03/2022 87.50p 87.50p 87.00p 87.50p 1490
15/03/2022 87.50p 87.50p 87.00p 87.50p 1485
14/03/2022 87.50p 87.50p 87.50p 87.50p 0
11/03/2022 85.50p 87.50p 85.50p 87.50p 3796
10/03/2022 85.50p 85.50p 85.50p 85.50p 0
09/03/2022 85.50p 85.50p 85.00p 85.50p 240
08/03/2022 86.50p 86.50p 85.50p 85.50p 0
07/03/2022 95.00p 95.00p 82.00p 86.50p 22989
04/03/2022 95.00p 95.00p 95.00p 95.00p 0
03/03/2022 95.00p 95.00p 95.00p 95.00p 0
02/03/2022 95.00p 95.00p 90.00p 95.00p 274
01/03/2022 95.00p 95.00p 95.00p 95.00p 0
28/02/2022 95.00p 95.00p 95.00p 95.00p 0
25/02/2022 95.00p 95.00p 95.00p 95.00p 286
24/02/2022 95.00p 95.00p 92.00p 95.00p 7396
23/02/2022 95.00p 95.00p 95.00p 95.00p 0
22/02/2022 95.00p 95.00p 95.00p 95.00p 0
21/02/2022 95.00p 95.00p 92.00p 95.00p 1550
18/02/2022 95.00p 99.00p 95.00p 95.00p 2030
17/02/2022 105.00p 105.00p 90.00p 95.00p 21132
16/02/2022 105.00p 105.00p 100.00p 105.00p 2000
15/02/2022 105.00p 105.00p 100.00p 105.00p 22445
14/02/2022 115.00p 115.00p 100.00p 105.00p 11815
11/02/2022 115.00p 118.80p 115.00p 115.00p 201
10/02/2022 115.00p 118.80p 115.00p 115.00p 159
09/02/2022 115.00p 115.00p 113.00p 115.00p 10624
08/02/2022 115.00p 115.00p 113.00p 115.00p 2500
07/02/2022 115.00p 115.00p 115.00p 115.00p 0
04/02/2022 116.00p 118.80p 113.00p 115.00p 7439
03/02/2022 118.00p 118.00p 112.00p 116.00p 6343
02/02/2022 118.00p 118.00p 118.00p 118.00p 0
01/02/2022 118.00p 118.00p 118.00p 118.00p 0
31/01/2022 118.00p 119.00p 116.00p 118.00p 2448
28/01/2022 118.00p 119.00p 118.00p 118.00p 33
27/01/2022 118.00p 118.00p 118.00p 118.00p 0
26/01/2022 118.00p 119.00p 118.00p 118.00p 2000
25/01/2022 119.00p 119.00p 118.00p 118.00p 950
24/01/2022 120.00p 120.00p 118.00p 119.00p 1083
21/01/2022 120.50p 120.50p 118.00p 120.00p 2458
20/01/2022 120.50p 121.00p 120.50p 120.50p 12
19/01/2022 120.50p 120.50p 120.50p 120.50p 6635
18/01/2022 120.50p 121.00p 118.00p 120.50p 398
17/01/2022 121.50p 121.50p 118.00p 120.50p 5877
14/01/2022 121.50p 121.50p 120.50p 121.50p 19059
13/01/2022 116.00p 124.00p 116.00p 121.50p 12847
12/01/2022 117.00p 122.00p 112.00p 116.00p 29670
10/01/2022 120.00p 120.00p 113.00p 117.00p 2324
07/01/2022 120.00p 123.00p 120.00p 120.00p 813
06/01/2022 120.00p 123.00p 120.00p 120.00p 2059
05/01/2022 120.00p 122.00p 120.00p 120.00p 1488
04/01/2022 120.00p 122.00p 115.00p 120.00p 1037
31/12/2021 105.00p 125.00p 105.00p 120.00p 34895
30/12/2021 105.00p 108.00p 105.00p 105.00p 4271
29/12/2021 95.00p 108.75p 95.00p 105.00p 20478
24/12/2021 95.00p 95.00p 95.00p 95.00p 0
23/12/2021 95.00p 98.00p 95.00p 95.00p 15000
22/12/2021 95.00p 98.00p 90.10p 95.00p 8053
21/12/2021 95.00p 95.00p 90.10p 95.00p 1000
20/12/2021 91.50p 99.00p 91.50p 95.00p 12109
17/12/2021 91.50p 91.50p 91.50p 91.50p 0
16/12/2021 91.50p 91.50p 91.50p 91.50p 0
15/12/2021 91.50p 91.50p 91.50p 91.50p 0
14/12/2021 92.50p 92.50p 90.00p 91.50p 1650
13/12/2021 92.50p 92.50p 90.00p 92.50p 695
10/12/2021 92.50p 92.50p 92.50p 92.50p 0
09/12/2021 92.50p 92.50p 92.50p 92.50p 0
08/12/2021 92.50p 92.50p 92.50p 92.50p 0
07/12/2021 92.50p 92.50p 92.50p 92.50p 0
06/12/2021 92.50p 92.50p 92.50p 92.50p 0
03/12/2021 92.50p 92.50p 92.50p 92.50p 0
02/12/2021 92.50p 92.50p 92.50p 92.50p 0
01/12/2021 92.50p 95.00p 92.50p 92.50p 6367
30/11/2021 92.50p 92.50p 92.50p 92.50p 1610
29/11/2021 92.50p 92.50p 92.50p 92.50p 0
26/11/2021 93.50p 93.50p 89.66p 92.50p 10555
25/11/2021 93.50p 93.50p 93.50p 93.50p 0
24/11/2021 93.50p 94.95p 90.00p 93.50p 1810
23/11/2021 93.50p 93.50p 93.50p 93.50p 0
22/11/2021 93.50p 93.50p 93.50p 93.50p 0
19/11/2021 93.50p 93.50p 93.50p 93.50p 0
18/11/2021 93.50p 93.50p 93.50p 93.50p 0
17/11/2021 93.50p 94.95p 91.60p 93.50p 3659
16/11/2021 93.50p 93.50p 93.50p 93.50p 0
15/11/2021 93.50p 93.50p 91.74p 93.50p 2738
12/11/2021 93.50p 93.50p 91.85p 93.50p 14159
11/11/2021 93.50p 93.50p 93.50p 93.50p 0
10/11/2021 93.50p 97.00p 93.50p 93.50p 92
09/11/2021 93.50p 93.50p 92.50p 93.50p 266
08/11/2021 93.50p 93.50p 93.50p 93.50p 0
05/11/2021 93.50p 93.50p 93.50p 93.50p 0
04/11/2021 93.50p 93.50p 91.85p 93.50p 2272
03/11/2021 93.50p 93.50p 93.50p 93.50p 0
02/11/2021 93.50p 97.00p 91.85p 93.50p 2702
01/11/2021 93.50p 93.50p 92.50p 93.50p 250
29/10/2021 93.50p 93.50p 93.50p 93.50p 0
28/10/2021 93.50p 93.50p 93.50p 93.50p 0
27/10/2021 93.50p 93.50p 91.81p 93.50p 5107
26/10/2021 93.50p 93.50p 93.50p 93.50p 0
25/10/2021 92.50p 95.00p 92.50p 93.50p 1100
22/10/2021 92.50p 95.00p 91.50p 92.50p 9605
21/10/2021 92.50p 95.00p 91.50p 92.50p 2292
20/10/2021 92.50p 95.00p 91.50p 92.50p 2994
19/10/2021 92.50p 92.50p 92.50p 92.50p 0
18/10/2021 92.50p 92.50p 92.50p 92.50p 0
15/10/2021 92.50p 92.50p 91.50p 92.50p 250
14/10/2021 92.50p 92.50p 92.50p 92.50p 0
13/10/2021 92.50p 95.00p 92.50p 92.50p 526
12/10/2021 92.50p 95.00p 92.50p 92.50p 45
11/10/2021 92.50p 92.50p 91.50p 92.50p 2877
08/10/2021 92.50p 92.50p 92.50p 92.50p 0
07/10/2021 92.50p 95.00p 92.50p 92.50p 1785
06/10/2021 92.50p 95.00p 91.50p 92.50p 22466
05/10/2021 93.50p 93.50p 89.76p 92.50p 5120
04/10/2021 95.00p 95.00p 90.00p 93.50p 2294
01/10/2021 95.00p 95.00p 90.10p 95.00p 750
30/09/2021 95.00p 95.00p 95.00p 95.00p 0
29/09/2021 95.00p 95.00p 95.00p 95.00p 0
28/09/2021 95.00p 95.00p 95.00p 95.00p 0
27/09/2021 95.00p 95.00p 95.00p 95.00p 0
24/09/2021 95.00p 95.00p 95.00p 95.00p 0
23/09/2021 95.00p 98.00p 90.10p 95.00p 1886
22/09/2021 95.00p 95.00p 95.00p 95.00p 0
21/09/2021 95.00p 95.00p 95.00p 95.00p 0
20/09/2021 95.00p 95.00p 91.50p 95.00p 2630
17/09/2021 95.00p 98.40p 91.50p 95.00p 6572
16/09/2021 98.50p 98.50p 90.10p 95.00p 21673
15/09/2021 93.50p 99.00p 93.00p 98.50p 49264
14/09/2021 93.50p 95.00p 93.50p 93.50p 2498
13/09/2021 89.50p 95.00p 89.50p 93.50p 4556
10/09/2021 92.50p 93.91p 85.50p 89.50p 19716
09/09/2021 92.50p 92.50p 91.50p 92.50p 3220
08/09/2021 87.50p 95.00p 87.50p 92.50p 102702
07/09/2021 85.00p 90.00p 85.00p 87.50p 22890
06/09/2021 85.00p 85.00p 82.50p 85.00p 0
03/09/2021 85.00p 88.00p 82.50p 82.50p 8272
02/09/2021 82.50p 90.00p 81.00p 85.00p 14374

*Close Price adjusted for both dividends and splits