Holders Technology plc - HDT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 10, 2024	50.5	50.5	50.5	50.5	50.5	0
January 09, 2024	75	50.5	50.5	75	75	52
January 08, 2024	50.5	50.5	50.5	100	50.5	500
January 05, 2024	27.5	27.5	27.5	27.5	27.5	0
January 04, 2024	27.5	27.5	27.5	27.5	27.5	0
January 03, 2024	27.5	27.5	27.5	27.5	27.5	0
January 02, 2024	41.5	41.5	41.5	41.5	41.5	0
December 29, 2023	43	41.5	41.5	43	41	1,000
December 28, 2023	43	43	43	43	42.6	352
December 27, 2023	43	43	43	43	43	0
December 22, 2023	43	43	43	44	44	2,246
December 21, 2023	43	43	43	43	43	0
December 20, 2023	43	43	43	43	43	0
December 19, 2023	43	43	43	45	41	1,627
December 18, 2023	43	43	43	43	43	0
December 15, 2023	43	43	43	41.55	41.55	4,000
December 14, 2023	43	43	43	43	41	36
December 13, 2023	43	43	43	43	41.55	4,420
December 12, 2023	43	43	43	43	43	0
December 11, 2023	43	43	43	44	43	2,245
December 08, 2023	43	43	43	43	43	0
December 07, 2023	44	43	43	43.1	42	6,000
December 06, 2023	41.5	44	44	45	40.25	42,910
December 05, 2023	41.5	41.5	41.5	41.5	41.5	0
December 04, 2023	41.5	41.5	41.5	42	40	47,562
December 01, 2023	41.5	41.5	41.5	42.47	40.65	28,235
November 30, 2023	41.5	41.5	41.5	40.5	40	11,750
November 29, 2023	41.5	41.5	41.5	42	40	772,658
November 28, 2023	39	39	39	39	39	0
November 27, 2023	39	39	39	38	38	1
November 24, 2023	39	39	39	39	39	0
November 23, 2023	39	39	39	38	38	2,600
November 22, 2023	39	39	39	39	38	2,000
November 21, 2023	39	39	39	39	39	0
November 20, 2023	39	39	39	39	38	10,091
November 17, 2023	39	39	39	39	39	0
November 16, 2023	39	39	39	39	39	5,512
November 15, 2023	39	39	39	39	38	1,300
November 14, 2023	39	39	39	39	38	2,600
November 13, 2023	39	39	39	39	39	0
November 10, 2023	39	39	39	39	39	0
November 09, 2023	39	39	39	39	39	0
November 08, 2023	39	39	39	39	39	0
November 07, 2023	39	39	39	39	38	9,100
November 06, 2023	39	39	39	39	39	0
November 03, 2023	39	39	39	39	38	2,600
November 02, 2023	39	39	39	39	38	4,600
November 01, 2023	38.5	39	39	39.4	37	8,571
October 31, 2023	38.5	38.5	38.5	38.5	38.5	0
October 30, 2023	41	38.5	38.5	41	35	7,771
October 27, 2023	43	41	41	43	40	2,470
October 26, 2023	44	43	43	44	43	3,447
October 25, 2023	47.5	44	44	47.5	44	2,196
October 24, 2023	47.5	47.5	47.5	47.5	45	3,294
October 23, 2023	47.5	47.5	47.5	48.75	45	2,946
October 20, 2023	60	47.5	47.5	60	45	68,931
October 19, 2023	60	60	60	60	60	0
October 18, 2023	60	60	60	60	60	0
October 17, 2023	62.5	60	60	62.5	60	1,000
October 16, 2023	62.5	62.5	62.5	62.5	60	3,070

Holders Technology plc (HDT.L) LSE