Honeycomb Investment Trust (HONY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Honeycomb Investment Trust

Date Open High Low Close* Volume
21/05/2020 745.00p 745.00p 737.80p 740.00p 750
20/05/2020 740.00p 740.00p 730.20p 740.00p 300
19/05/2020 740.00p 740.00p 740.00p 740.00p 0
18/05/2020 740.00p 740.00p 737.99p 740.00p 56
15/05/2020 740.00p 740.00p 730.20p 740.00p 38
14/05/2020 740.00p 740.00p 740.00p 740.00p 2000
13/05/2020 695.00p 740.00p 695.00p 740.00p 272
12/05/2020 740.00p 740.00p 740.00p 740.00p 0
11/05/2020 740.00p 740.00p 730.20p 740.00p 441
08/05/2020 740.00p 740.00p 740.00p 740.00p 1000
07/05/2020 740.00p 740.00p 740.00p 740.00p 1000
06/05/2020 740.00p 740.00p 740.00p 740.00p 0
05/05/2020 740.00p 740.00p 738.45p 740.00p 130
04/05/2020 745.00p 745.00p 730.00p 740.00p 2848
01/05/2020 740.00p 740.00p 740.00p 740.00p 6490
30/04/2020 740.00p 740.00p 730.00p 740.00p 2170
29/04/2020 740.00p 740.00p 740.00p 740.00p 0
28/04/2020 740.00p 740.00p 740.00p 740.00p 0
27/04/2020 740.00p 749.80p 740.00p 740.00p 143
24/04/2020 740.00p 740.00p 740.00p 740.00p 940
23/04/2020 740.00p 743.00p 740.00p 740.00p 180
22/04/2020 740.00p 740.00p 740.00p 740.00p 0
21/04/2020 740.00p 740.00p 740.00p 740.00p 0
20/04/2020 740.00p 740.00p 740.00p 740.00p 0
17/04/2020 740.00p 743.00p 730.00p 740.00p 11211
16/04/2020 740.00p 740.00p 740.00p 740.00p 644
15/04/2020 740.00p 743.00p 740.00p 742.50p 245
14/04/2020 745.00p 745.00p 742.50p 742.50p 1605
13/04/2020 745.00p 745.00p 740.00p 745.00p 3297
10/04/2020 745.00p 745.00p 740.00p 745.00p 3297
09/04/2020 745.00p 745.00p 740.00p 745.00p 3297
08/04/2020 745.00p 745.00p 740.00p 745.00p 1168
07/04/2020 745.00p 750.00p 745.00p 745.00p 100
06/04/2020 745.00p 745.00p 743.00p 745.00p 39
03/04/2020 745.00p 745.00p 740.00p 745.00p 15000
02/04/2020 750.00p 750.00p 740.00p 745.00p 6407
01/04/2020 750.00p 750.00p 735.00p 745.00p 766
31/03/2020 750.00p 750.00p 740.00p 750.00p 35370
30/03/2020 750.00p 750.00p 747.00p 750.00p 1685
27/03/2020 750.00p 750.00p 750.00p 750.00p 11950
26/03/2020 750.00p 750.00p 747.50p 750.00p 3829
25/03/2020 750.00p 750.00p 740.00p 750.00p 300
24/03/2020 730.00p 750.00p 730.00p 750.00p 1000
23/03/2020 750.00p 750.00p 747.60p 750.00p 132
20/03/2020 745.00p 750.00p 745.00p 750.00p 1336
19/03/2020 875.00p 875.00p 855.00p 855.00p 0
18/03/2020 867.50p 870.00p 790.00p 860.00p 3098
17/03/2020 867.50p 867.50p 820.00p 867.50p 1385
16/03/2020 887.50p 887.50p 825.00p 882.50p 600
13/03/2020 915.00p 915.00p 848.00p 897.50p 108125
12/03/2020 915.00p 915.00p 890.00p 915.00p 903
11/03/2020 915.00p 915.00p 910.00p 915.00p 247
10/03/2020 915.00p 915.00p 900.00p 915.00p 968
09/03/2020 922.50p 922.50p 915.00p 915.00p 542
06/03/2020 922.50p 930.00p 920.00p 920.00p 325
05/03/2020 920.00p 920.00p 910.00p 920.00p 99
04/03/2020 920.00p 920.00p 900.00p 920.00p 734
03/03/2020 920.00p 920.00p 918.00p 920.00p 442729
02/03/2020 920.00p 920.00p 905.00p 920.00p 1731
28/02/2020 892.50p 920.00p 892.50p 920.00p 2299
27/02/2020 925.00p 925.00p 920.00p 925.00p 3210
26/02/2020 930.00p 930.00p 929.98p 930.00p 706838
25/02/2020 935.00p 940.00p 920.00p 930.00p 37467
24/02/2020 925.00p 925.00p 922.00p 925.00p 590
21/02/2020 925.00p 925.00p 923.00p 925.00p 3472
20/02/2020 927.50p 927.50p 920.00p 925.00p 101528
19/02/2020 937.50p 937.50p 925.00p 927.50p 3668
18/02/2020 927.50p 927.50p 925.00p 927.50p 389
17/02/2020 927.50p 927.50p 925.00p 927.50p 11725
14/02/2020 927.50p 927.50p 925.00p 927.50p 55082
13/02/2020 927.50p 927.50p 925.00p 927.50p 16741
12/02/2020 927.50p 927.50p 925.00p 927.50p 4905
11/02/2020 932.50p 932.50p 925.25p 927.50p 5314
10/02/2020 937.50p 937.50p 930.00p 937.50p 1417
07/02/2020 937.50p 937.50p 930.00p 937.50p 510
06/02/2020 937.50p 937.50p 931.40p 937.50p 2610
05/02/2020 937.50p 937.50p 931.75p 937.50p 4818
04/02/2020 940.00p 943.00p 930.00p 937.50p 3493
03/02/2020 940.00p 940.00p 936.50p 940.00p 105
31/01/2020 942.50p 942.50p 936.40p 940.00p 846
30/01/2020 940.00p 940.00p 935.00p 940.00p 1976
29/01/2020 945.00p 945.00p 936.50p 940.00p 2825
28/01/2020 947.50p 947.50p 940.00p 945.00p 476
27/01/2020 962.50p 962.50p 940.00p 947.50p 1107
24/01/2020 965.00p 965.00p 950.00p 962.50p 3242
23/01/2020 960.00p 965.00p 960.00p 965.00p 307
22/01/2020 960.00p 960.00p 959.99p 960.00p 1562
21/01/2020 960.00p 960.00p 960.00p 960.00p 0
20/01/2020 967.50p 967.50p 952.00p 960.00p 5300
17/01/2020 970.00p 977.80p 960.00p 960.00p 176
16/01/2020 970.00p 978.49p 970.00p 970.00p 74
15/01/2020 970.00p 978.50p 970.00p 972.50p 961
14/01/2020 970.00p 980.00p 970.00p 972.50p 2500
13/01/2020 970.00p 980.00p 970.00p 972.50p 198
10/01/2020 972.50p 985.00p 972.50p 972.50p 35138
09/01/2020 972.50p 975.00p 972.50p 975.00p 0
08/01/2020 972.50p 984.00p 972.50p 975.00p 4182
07/01/2020 972.50p 983.75p 972.50p 972.50p 1105
06/01/2020 972.50p 982.50p 972.50p 972.50p 131
03/01/2020 972.50p 972.50p 962.75p 972.50p 19
02/01/2020 972.50p 982.50p 960.25p 972.50p 1177
01/01/2020 972.50p 985.00p 972.50p 972.50p 371
31/12/2019 972.50p 985.00p 972.50p 972.50p 371
30/12/2019 972.50p 982.50p 960.25p 972.50p 228
27/12/2019 972.50p 982.70p 972.50p 972.50p 54
26/12/2019 972.50p 982.50p 972.50p 972.50p 700
25/12/2019 972.50p 982.50p 972.50p 972.50p 700
24/12/2019 972.50p 982.50p 972.50p 972.50p 700
23/12/2019 972.50p 979.00p 960.00p 972.50p 538
20/12/2019 972.50p 972.50p 972.50p 972.50p 0
19/12/2019 972.50p 975.00p 971.00p 972.50p 5504
18/12/2019 975.00p 985.00p 960.00p 972.50p 2357
17/12/2019 972.50p 972.50p 971.20p 972.50p 5406
16/12/2019 972.50p 985.00p 971.20p 972.50p 6872
13/12/2019 972.50p 972.50p 971.20p 972.50p 205
12/12/2019 972.50p 985.00p 972.50p 972.50p 205
11/12/2019 972.50p 972.50p 971.22p 972.50p 1700
10/12/2019 972.50p 972.50p 972.50p 972.50p 0
09/12/2019 972.50p 972.50p 971.22p 972.50p 1
06/12/2019 972.50p 972.50p 972.50p 972.50p 0
05/12/2019 972.50p 980.00p 972.50p 972.50p 0
04/12/2019 982.50p 982.50p 970.00p 980.00p 655
03/12/2019 980.00p 980.00p 980.00p 980.00p 0
02/12/2019 980.00p 980.00p 978.98p 980.00p 1022
29/11/2019 980.00p 980.00p 978.99p 980.00p 612
28/11/2019 980.00p 980.00p 970.00p 980.00p 6052
27/11/2019 980.00p 980.00p 978.99p 980.00p 2208
26/11/2019 980.00p 980.00p 979.00p 980.00p 186
25/11/2019 982.50p 982.50p 975.00p 980.00p 3579
22/11/2019 982.50p 982.50p 982.50p 982.50p 0
21/11/2019 982.50p 982.50p 981.75p 982.50p 202
20/11/2019 960.00p 982.50p 960.00p 982.50p 500
19/11/2019 982.50p 982.50p 975.00p 982.50p 995
18/11/2019 982.50p 982.50p 981.88p 982.50p 551
15/11/2019 985.00p 985.00p 980.00p 982.50p 200
14/11/2019 992.50p 992.50p 980.00p 985.00p 25200
13/11/2019 992.50p 992.50p 992.50p 992.50p 0
12/11/2019 992.50p 992.50p 990.39p 992.50p 4124
11/11/2019 992.50p 992.50p 990.40p 992.50p 1300
08/11/2019 992.50p 992.50p 990.40p 992.50p 1004
07/11/2019 982.50p 992.50p 982.50p 992.50p 101
06/11/2019 992.50p 992.50p 992.50p 992.50p 0
05/11/2019 995.00p 995.00p 990.40p 992.50p 1086
04/11/2019 985.00p 995.00p 985.00p 995.00p 1080
01/11/2019 995.00p 995.00p 995.00p 995.00p 0
31/10/2019 995.00p 995.00p 990.90p 995.00p 504
30/10/2019 995.00p 995.00p 995.00p 995.00p 0
29/10/2019 995.00p 995.00p 995.00p 995.00p 0
28/10/2019 995.00p 995.00p 990.90p 995.00p 1735
25/10/2019 995.00p 995.00p 991.00p 995.00p 1905
24/10/2019 995.00p 995.00p 991.17p 995.00p 3137
23/10/2019 1,000.00p 1,000.00p 992.34p 1,000.00p 119
22/10/2019 1,000.00p 1,000.00p 960.00p 1,000.00p 4133
21/10/2019 1,000.00p 1,000.00p 990.00p 1,000.00p 405
18/10/2019 1,000.00p 1,000.00p 992.35p 1,000.00p 2500
17/10/2019 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
16/10/2019 1,000.00p 1,000.00p 992.38p 1,000.00p 100
15/10/2019 1,000.00p 1,000.00p 992.38p 1,000.00p 100
14/10/2019 1,000.00p 1,000.00p 992.39p 1,000.00p 755
11/10/2019 1,000.00p 1,000.00p 990.40p 1,000.00p 2080
10/10/2019 1,000.00p 1,000.00p 992.75p 1,000.00p 944
09/10/2019 1,000.00p 1,000.00p 990.00p 1,000.00p 1306
08/10/2019 1,005.00p 1,005.00p 994.33p 1,000.00p 315
07/10/2019 1,005.00p 1,005.00p 994.75p 1,005.00p 6086
04/10/2019 1,010.00p 1,010.00p 996.75p 1,005.00p 1310
03/10/2019 1,015.00p 1,015.00p 1,010.00p 1,010.00p 100
02/10/2019 1,025.00p 1,025.00p 1,020.00p 1,020.00p 185
01/10/2019 1,035.00p 1,035.00p 1,030.00p 1,030.00p 100
30/09/2019 1,045.00p 1,045.00p 1,020.00p 1,035.00p 7099
27/09/2019 1,070.00p 1,070.00p 1,045.00p 1,045.00p 316
26/09/2019 1,075.00p 1,075.00p 1,070.00p 1,070.00p 100
25/09/2019 1,085.00p 1,085.00p 1,075.00p 1,075.00p 100
24/09/2019 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
23/09/2019 1,085.00p 1,085.00p 1,070.00p 1,085.00p 1776
20/09/2019 1,085.00p 1,095.00p 1,085.00p 1,085.00p 0
19/09/2019 1,095.00p 1,095.00p 1,094.00p 1,095.00p 454
18/09/2019 1,095.00p 1,095.00p 1,075.00p 1,095.00p 1900
17/09/2019 1,095.00p 1,100.00p 1,095.00p 1,095.00p 270
16/09/2019 1,095.00p 1,095.00p 1,095.00p 1,095.00p 0
13/09/2019 1,095.00p 1,095.00p 1,075.00p 1,095.00p 8875
12/09/2019 1,100.00p 1,100.00p 1,094.69p 1,095.00p 331
11/09/2019 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
10/09/2019 1,105.00p 1,105.00p 1,100.00p 1,100.00p 100
09/09/2019 1,105.00p 1,105.00p 1,100.20p 1,105.00p 100
06/09/2019 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
05/09/2019 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
04/09/2019 1,105.00p 1,105.00p 1,100.00p 1,105.00p 121
03/09/2019 1,105.00p 1,105.00p 1,104.00p 1,105.00p 40
02/09/2019 1,105.00p 1,105.00p 1,100.00p 1,105.00p 2100
30/08/2019 1,105.00p 1,105.00p 1,100.00p 1,105.00p 620
29/08/2019 1,105.00p 1,105.00p 1,100.00p 1,105.00p 100
28/08/2019 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
27/08/2019 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
23/08/2019 1,105.00p 1,105.00p 1,075.00p 1,105.00p 479
22/08/2019 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
21/08/2019 1,105.00p 1,105.00p 1,104.70p 1,105.00p 45
20/08/2019 1,105.00p 1,105.00p 1,100.20p 1,105.00p 96
19/08/2019 1,110.00p 1,110.00p 1,105.00p 1,105.00p 0
16/08/2019 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
15/08/2019 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0

*Close Price adjusted for both dividends and splits