CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 446,150 |
| 2026-10-14 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 1,394,475 |
| 2026-10-13 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 2,440,567 |
| 2026-10-12 | 6.980 | 7.000 | 6.950 | 7.000 | 7.000 | 1,879,064 |
| 2026-10-09 | 6.950 | 6.990 | 6.910 | 6.980 | 6.980 | 2,119,982 |
| 2026-10-08 | 7.030 | 7.030 | 6.950 | 6.950 | 6.950 | 1,187,474 |
| 2026-10-07 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 777,119 |
| 2026-10-06 | 7.000 | 7.350 | 7.000 | 7.030 | 7.030 | 3,332,723 |
| 2026-10-05 | 7.440 | 7.600 | 7.000 | 7.000 | 7.000 | 3,388,291 |
| 2026-10-02 | 7.120 | 7.440 | 7.120 | 7.440 | 7.440 | 966,146 |
| 2026-09-30 | 7.500 | 7.500 | 7.120 | 7.120 | 7.120 | 1,695,282 |
| 2026-09-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 725,466 |
| 2026-09-28 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 1,291,842 |
| 2026-09-25 | 7.450 | 7.450 | 7.200 | 7.400 | 7.400 | 1,464,325 |
| 2026-09-24 | 7.150 | 7.500 | 7.150 | 7.450 | 7.450 | 1,208,251 |
| 2026-09-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 524,884 |
| 2026-09-22 | 7.530 | 7.600 | 7.000 | 7.150 | 7.150 | 6,231,769 |
| 2026-09-21 | 7.370 | 7.530 | 7.370 | 7.530 | 7.530 | 1,546,506 |
| 2026-09-18 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1,552,165 |
| 2026-09-17 | 6.700 | 7.370 | 6.700 | 7.370 | 7.370 | 4,234,595 |
| 2026-09-16 | 6.410 | 6.700 | 6.410 | 6.700 | 6.700 | 1,157,787 |
| 2026-09-15 | 6.500 | 6.550 | 6.350 | 6.410 | 6.410 | 3,040,951 |
| 2026-09-14 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 3,312,154 |
| 2026-09-11 | 5.960 | 6.500 | 5.960 | 6.500 | 6.500 | 5,867,644 |
| 2026-09-10 | 6.000 | 6.020 | 5.960 | 5.960 | 5.960 | 3,744,390 |
| 2026-09-09 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 3,479,040 |
| 2026-09-08 | 6.270 | 6.400 | 6.200 | 6.200 | 6.200 | 35,515,461 |
| 2026-09-07 | 6.420 | 6.420 | 6.270 | 6.270 | 6.270 | 2,157,712 |
| 2026-09-04 | 6.500 | 6.500 | 6.110 | 6.420 | 6.420 | 52,823,752 |
| 2026-09-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 811,524 |
| 2026-09-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5,445,207 |
| 2026-09-01 | 6.010 | 6.560 | 6.010 | 6.500 | 6.500 | 2,998,429 |
| 2026-08-31 | 6.300 | 6.300 | 6.000 | 6.010 | 6.010 | 6,499,196 |
| 2026-08-28 | 6.350 | 6.350 | 6.000 | 6.300 | 6.300 | 3,169,157 |
| 2026-08-27 | 6.250 | 6.350 | 6.000 | 6.350 | 6.350 | 4,577,622 |
| 2026-08-26 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 28,508,903 |
| 2026-08-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,037,148 |
| 2026-08-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,597,916 |
| 2026-08-20 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 2,339,219 |
| 2026-08-19 | 6.850 | 7.000 | 6.750 | 6.750 | 6.750 | 46,314,079 |
| 2026-08-18 | 6.800 | 6.950 | 6.750 | 6.850 | 6.850 | 3,477,638 |
| 2026-08-17 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 154,261,359 |
| 2026-08-14 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 2,133,814 |
| 2026-08-13 | 6.980 | 7.100 | 6.980 | 7.000 | 7.000 | 1,615,084 |
| 2026-08-12 | 6.980 | 7.000 | 6.960 | 6.980 | 6.980 | 3,286,045 |
| 2026-08-11 | 7.000 | 7.220 | 6.980 | 6.980 | 6.980 | 54,338,366 |
| 2026-08-10 | 6.980 | 7.150 | 6.980 | 7.000 | 7.000 | 4,068,966 |
| 2026-08-07 | 7.450 | 7.450 | 6.750 | 6.980 | 6.980 | 7,454,116 |
| 2026-08-06 | 8.100 | 8.100 | 7.450 | 7.450 | 7.450 | 1,107,459 |
| 2026-08-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,223,854 |
| 2026-08-04 | 8.450 | 8.450 | 8.050 | 8.100 | 8.100 | 4,551,692 |
| 2026-08-03 | 8.360 | 8.900 | 8.360 | 8.450 | 8.450 | 7,937,530 |
| 2026-07-31 | 7.600 | 8.360 | 7.600 | 8.360 | 8.360 | 4,865,567 |
| 2026-07-30 | 8.000 | 8.000 | 7.470 | 7.600 | 7.600 | 3,065,331 |
| 2026-07-29 | 7.510 | 8.250 | 7.510 | 8.000 | 8.000 | 3,645,976 |
| 2026-07-28 | 7.050 | 7.750 | 7.050 | 7.510 | 7.510 | 5,807,761 |
| 2026-07-27 | 6.990 | 7.050 | 6.990 | 7.050 | 7.050 | 5,660,106 |
| 2026-07-24 | 6.800 | 7.250 | 6.800 | 6.990 | 6.990 | 1,651,564 |
| 2026-07-23 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 3,447,329 |
| 2026-07-22 | 6.720 | 6.720 | 6.600 | 6.600 | 6.600 | 3,646,666 |
Page 1 of 12 · 713 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.