CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.350 | 1.400 | 1.280 | 1.400 | 1.400 | 11,549,156 |
| 2024-08-09 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 12,181,382 |
| 2024-08-08 | 1.370 | 1.380 | 1.320 | 1.320 | 1.320 | 2,178,072 |
| 2024-08-07 | 1.290 | 1.400 | 1.290 | 1.370 | 1.370 | 7,252,798 |
| 2024-08-06 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 4,813,162 |
| 2024-08-05 | 1.300 | 1.310 | 1.230 | 1.230 | 1.230 | 3,242,632 |
| 2024-08-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,243,810 |
| 2024-08-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 545,880 |
| 2024-07-31 | 1.440 | 1.470 | 1.300 | 1.300 | 1.300 | 25,184,836 |
| 2024-07-30 | 1.380 | 1.440 | 1.300 | 1.440 | 1.440 | 8,049,597 |
| 2024-07-29 | 1.380 | 1.380 | 1.270 | 1.380 | 1.380 | 4,931,790 |
| 2024-07-26 | 1.300 | 1.380 | 1.270 | 1.380 | 1.380 | 2,144,970 |
| 2024-07-25 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 639,673 |
| 2024-07-24 | 1.390 | 1.400 | 1.300 | 1.400 | 1.400 | 1,627,828 |
| 2024-07-23 | 1.350 | 1.400 | 1.300 | 1.390 | 1.390 | 4,614,600 |
| 2024-07-22 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 275,717 |
| 2024-07-19 | 1.330 | 1.400 | 1.330 | 1.330 | 1.330 | 1,884,766 |
| 2024-07-18 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 2,697,223 |
| 2024-07-17 | 1.450 | 1.450 | 1.340 | 1.400 | 1.400 | 1,085,263 |
| 2024-07-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 214,520 |
| 2024-07-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 266,581 |
| 2024-07-12 | 1.350 | 1.450 | 1.350 | 1.450 | 1.450 | 4,946,280 |
| 2024-07-11 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 3,732,834 |
| 2024-07-10 | 1.380 | 1.390 | 1.250 | 1.360 | 1.360 | 5,484,723 |
| 2024-07-09 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 2,940,552 |
| 2024-07-08 | 1.510 | 1.510 | 1.360 | 1.370 | 1.370 | 23,291,354 |
| 2024-07-05 | 1.570 | 1.570 | 1.420 | 1.510 | 1.510 | 17,176,944 |
| 2024-07-04 | 1.620 | 1.620 | 1.460 | 1.570 | 1.570 | 2,774,529 |
| 2024-07-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 85,625 |
| 2024-07-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 120,450 |
| 2024-07-01 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 985,046 |
| 2024-06-28 | 1.730 | 1.790 | 1.560 | 1.650 | 1.650 | 22,445,982 |
| 2024-06-27 | 1.880 | 1.880 | 1.700 | 1.730 | 1.730 | 31,601,979 |
| 2024-06-26 | 1.740 | 1.900 | 1.740 | 1.880 | 1.880 | 7,715,975 |
| 2024-06-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 4,125,034 |
| 2024-06-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 10,769,600 |
| 2024-06-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 33,900 |
| 2024-06-20 | 1.500 | 1.590 | 1.460 | 1.590 | 1.590 | 1,759,667 |
| 2024-06-19 | 1.440 | 1.500 | 1.400 | 1.500 | 1.500 | 1,187,328 |
| 2024-06-14 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 2,519,550 |
| 2024-06-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 5,988,641 |
| 2024-06-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 315,241 |
| 2024-06-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 125,666 |
| 2024-06-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 210,103 |
| 2024-06-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 17,566 |
| 2024-06-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 114,797 |
| 2024-06-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 166,339 |
| 2024-06-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 28,515 |
| 2024-05-31 | 1.340 | 1.470 | 1.340 | 1.440 | 1.440 | 2,622,521 |
| 2024-05-30 | 1.220 | 1.340 | 1.220 | 1.340 | 1.340 | 1,224,598 |
| 2024-05-29 | 1.260 | 1.260 | 1.200 | 1.220 | 1.220 | 2,434,494 |
| 2024-05-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 510,778 |
| 2024-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 210,500 |
| 2024-05-24 | 1.380 | 1.380 | 1.250 | 1.260 | 1.260 | 934,844 |
| 2024-05-23 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 508,095 |
| 2024-05-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 862,493 |
| 2024-05-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 212,009 |
| 2024-05-17 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 220,300 |
| 2024-05-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,200 |
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.