CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4,371,833 |
| 2024-02-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 680,580 |
| 2024-02-09 | 1.440 | 1.580 | 1.440 | 1.580 | 1.580 | 5,051,364 |
| 2024-02-08 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 817,320 |
| 2024-02-07 | 1.530 | 1.600 | 1.480 | 1.600 | 1.600 | 1,439,161 |
| 2024-02-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,988,831 |
| 2024-02-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,212,406 |
| 2024-02-02 | 1.440 | 1.580 | 1.440 | 1.570 | 1.570 | 4,556,616 |
| 2024-02-01 | 1.500 | 1.500 | 1.350 | 1.440 | 1.440 | 2,659,938 |
| 2024-01-31 | 1.500 | 1.500 | 1.350 | 1.500 | 1.500 | 4,674,971 |
| 2024-01-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,533,614 |
| 2024-01-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,188,548 |
| 2024-01-26 | 1.620 | 1.680 | 1.620 | 1.630 | 1.630 | 1,150,623 |
| 2024-01-25 | 1.700 | 1.700 | 1.530 | 1.620 | 1.620 | 10,668,670 |
| 2024-01-24 | 1.770 | 1.770 | 1.600 | 1.700 | 1.700 | 3,034,185 |
| 2024-01-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 7,817,163 |
| 2024-01-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 28,880,760 |
| 2024-01-19 | 1.920 | 1.930 | 1.760 | 1.930 | 1.930 | 9,425,722 |
| 2024-01-18 | 1.920 | 1.940 | 1.760 | 1.920 | 1.920 | 10,865,787 |
| 2024-01-17 | 1.770 | 1.940 | 1.640 | 1.920 | 1.920 | 17,218,480 |
| 2024-01-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 14,919,390 |
| 2024-01-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 21,380,641 |
| 2024-01-12 | 1.400 | 1.500 | 1.400 | 1.470 | 1.470 | 5,288,090 |
| 2024-01-11 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 5,652,952 |
| 2024-01-10 | 1.500 | 1.650 | 1.350 | 1.350 | 1.350 | 25,753,077 |
| 2024-01-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 16,769,160 |
| 2024-01-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 30,620,240 |
| 2024-01-05 | 1.480 | 1.480 | 1.340 | 1.400 | 1.400 | 13,595,635 |
| 2024-01-04 | 1.460 | 1.480 | 1.400 | 1.480 | 1.480 | 5,115,650 |
| 2024-01-03 | 1.330 | 1.460 | 1.330 | 1.460 | 1.460 | 10,402,863 |
| 2024-01-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10,826,530 |
| 2023-12-29 | 1.340 | 1.470 | 1.210 | 1.470 | 1.470 | 26,624,068 |
| 2023-12-28 | 1.230 | 1.340 | 1.190 | 1.340 | 1.340 | 6,715,320 |
| 2023-12-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 6,950,672 |
| 2023-12-22 | 1.260 | 1.260 | 1.140 | 1.150 | 1.150 | 2,292,002 |
| 2023-12-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,001,884 |
| 2023-12-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,615,605 |
| 2023-12-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,526,074 |
| 2023-12-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 767,606 |
| 2023-12-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 941,950 |
| 2023-12-14 | 1.160 | 1.160 | 1.090 | 1.090 | 1.090 | 1,342,941 |
| 2023-12-13 | 1.170 | 1.180 | 1.100 | 1.160 | 1.160 | 2,711,769 |
| 2023-12-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 814,347 |
| 2023-12-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 7,175,620 |
| 2023-12-08 | 1.100 | 1.170 | 1.100 | 1.100 | 1.100 | 5,772,328 |
| 2023-12-07 | 1.150 | 1.200 | 1.090 | 1.100 | 1.100 | 2,857,509 |
| 2023-12-06 | 1.200 | 1.280 | 1.080 | 1.150 | 1.150 | 12,796,962 |
| 2023-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,839,332 |
| 2023-12-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 913,878 |
| 2023-12-01 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 1,946,444 |
| 2023-11-30 | 1.300 | 1.430 | 1.300 | 1.300 | 1.300 | 46,100,378 |
| 2023-11-29 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 7,770,082 |
| 2023-11-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,601,201 |
| 2023-11-27 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 10 |
← NewerPage 12 of 12 · 714 trading days
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.