CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 109,603 |
| 2024-05-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 505,500 |
| 2024-05-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,852,511 |
| 2024-05-10 | 1.420 | 1.420 | 1.320 | 1.420 | 1.420 | 738,287 |
| 2024-05-09 | 1.370 | 1.420 | 1.370 | 1.420 | 1.420 | 613,300 |
| 2024-05-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 300,387 |
| 2024-05-07 | 1.400 | 1.400 | 1.300 | 1.370 | 1.370 | 1,633,896 |
| 2024-05-06 | 1.300 | 1.420 | 1.300 | 1.400 | 1.400 | 1,337,017 |
| 2024-05-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 810,499 |
| 2024-05-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 69,550 |
| 2024-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 674,050 |
| 2024-04-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,158 |
| 2024-04-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 |
| 2024-04-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 305,140 |
| 2024-04-24 | 1.280 | 1.340 | 1.280 | 1.280 | 1.280 | 284,171 |
| 2024-04-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 436,100 |
| 2024-04-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 688,195 |
| 2024-04-19 | 1.210 | 1.300 | 1.210 | 1.300 | 1.300 | 3,024,247 |
| 2024-04-18 | 1.340 | 1.340 | 1.210 | 1.210 | 1.210 | 1,743,726 |
| 2024-04-17 | 1.240 | 1.340 | 1.120 | 1.340 | 1.340 | 2,644,668 |
| 2024-04-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,462,976 |
| 2024-04-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 573,000 |
| 2024-04-12 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 703,952 |
| 2024-04-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,259,596 |
| 2024-04-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 88,900 |
| 2024-04-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,084,700 |
| 2024-04-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 240,568 |
| 2024-04-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,631,451 |
| 2024-03-28 | 1.580 | 1.730 | 1.430 | 1.630 | 1.630 | 19,012,607 |
| 2024-03-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4,117,606 |
| 2024-03-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,607,195 |
| 2024-03-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,000,001 |
| 2024-03-22 | 1.320 | 1.420 | 1.320 | 1.400 | 1.400 | 1,800,465 |
| 2024-03-21 | 1.350 | 1.400 | 1.300 | 1.320 | 1.320 | 1,969,715 |
| 2024-03-20 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 1,004,260 |
| 2024-03-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,559,344 |
| 2024-03-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,704,502 |
| 2024-03-15 | 1.350 | 1.480 | 1.230 | 1.330 | 1.330 | 7,013,800 |
| 2024-03-14 | 1.490 | 1.490 | 1.350 | 1.350 | 1.350 | 509,301 |
| 2024-03-13 | 1.530 | 1.530 | 1.400 | 1.490 | 1.490 | 1,428,596 |
| 2024-03-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 263,500 |
| 2024-03-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 87,300 |
| 2024-03-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15,501 |
| 2024-03-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 5,900 |
| 2024-03-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 18,100 |
| 2024-03-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 33,780 |
| 2024-03-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,794,184 |
| 2024-03-01 | 1.330 | 1.400 | 1.210 | 1.400 | 1.400 | 555,500 |
| 2024-02-29 | 1.210 | 1.330 | 1.210 | 1.330 | 1.330 | 2,758,042 |
| 2024-02-28 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 1,108,419 |
| 2024-02-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,101,353 |
| 2024-02-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 450,545 |
| 2024-02-23 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 489,705 |
| 2024-02-22 | 1.310 | 1.310 | 1.230 | 1.230 | 1.230 | 5,396,653 |
| 2024-02-21 | 1.400 | 1.400 | 1.260 | 1.310 | 1.310 | 5,498,202 |
| 2024-02-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,540,990 |
| 2024-02-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3,318,506 |
| 2024-02-16 | 1.580 | 1.580 | 1.440 | 1.550 | 1.550 | 1,701,098 |
| 2024-02-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 94,445 |
| 2024-02-14 | 1.580 | 1.580 | 1.460 | 1.580 | 1.580 | 1,499,883 |
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.