CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 350,838 |
| 2026-07-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,279,936 |
| 2026-07-17 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 446,681 |
| 2026-07-16 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 674,539 |
| 2026-07-15 | 6.990 | 6.990 | 6.700 | 6.720 | 6.720 | 1,786,769 |
| 2026-07-14 | 6.700 | 7.000 | 6.700 | 6.990 | 6.990 | 1,595,816 |
| 2026-07-13 | 6.800 | 6.950 | 6.700 | 6.700 | 6.700 | 1,422,831 |
| 2026-07-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,384,121 |
| 2026-07-09 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 1,366,502 |
| 2026-07-08 | 6.880 | 6.990 | 6.600 | 6.850 | 6.850 | 2,251,557 |
| 2026-07-07 | 6.400 | 7.000 | 6.360 | 6.880 | 6.880 | 5,282,301 |
| 2026-07-06 | 5.840 | 6.400 | 5.840 | 6.400 | 6.400 | 3,287,335 |
| 2026-07-03 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 3,598,066 |
| 2026-07-02 | 5.990 | 5.990 | 5.900 | 5.900 | 5.900 | 2,060,736 |
| 2026-07-01 | 6.000 | 6.000 | 5.800 | 5.990 | 5.990 | 2,411,946 |
| 2026-06-30 | 5.800 | 6.020 | 5.800 | 6.000 | 6.000 | 2,637,006 |
| 2026-06-29 | 6.000 | 6.240 | 5.800 | 5.800 | 5.800 | 4,260,445 |
| 2026-06-26 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,965,195 |
| 2026-06-25 | 6.250 | 6.390 | 6.100 | 6.100 | 6.100 | 1,418,023 |
| 2026-06-24 | 6.700 | 6.700 | 6.250 | 6.250 | 6.250 | 2,357,175 |
| 2026-06-23 | 6.430 | 7.000 | 6.430 | 6.700 | 6.700 | 3,440,214 |
| 2026-06-22 | 7.140 | 7.140 | 6.430 | 6.430 | 6.430 | 6,270,871 |
| 2026-06-19 | 7.280 | 7.780 | 7.140 | 7.140 | 7.140 | 3,037,167 |
| 2026-06-18 | 7.820 | 7.820 | 7.080 | 7.280 | 7.280 | 4,284,858 |
| 2026-06-17 | 8.680 | 8.680 | 7.820 | 7.820 | 7.820 | 2,801,111 |
| 2026-06-16 | 8.900 | 9.080 | 8.230 | 8.680 | 8.680 | 6,484,295 |
| 2026-06-15 | 8.250 | 9.070 | 8.250 | 8.900 | 8.900 | 12,671,490 |
| 2026-06-11 | 7.500 | 8.250 | 7.500 | 8.250 | 8.250 | 7,591,193 |
| 2026-06-10 | 7.440 | 7.700 | 7.440 | 7.500 | 7.500 | 1,775,884 |
| 2026-06-09 | 7.200 | 7.510 | 7.200 | 7.440 | 7.440 | 5,109,301 |
| 2026-06-08 | 6.700 | 7.370 | 6.700 | 7.200 | 7.200 | 3,947,744 |
| 2026-06-05 | 6.320 | 6.700 | 6.030 | 6.700 | 6.700 | 2,587,504 |
| 2026-06-04 | 6.190 | 6.650 | 6.190 | 6.320 | 6.320 | 11,583,032 |
| 2026-06-03 | 6.790 | 6.980 | 6.190 | 6.190 | 6.190 | 4,213,739 |
| 2026-06-02 | 6.870 | 7.150 | 6.790 | 6.790 | 6.790 | 35,432,752 |
| 2026-06-01 | 6.250 | 6.870 | 6.250 | 6.870 | 6.870 | 5,636,779 |
| 2026-05-29 | 5.710 | 6.250 | 5.710 | 6.250 | 6.250 | 3,479,952 |
| 2026-05-26 | 5.850 | 5.850 | 5.710 | 5.710 | 5.710 | 3,168,964 |
| 2026-05-25 | 5.850 | 5.850 | 5.730 | 5.850 | 5.850 | 5,874,087 |
| 2026-05-22 | 5.980 | 5.980 | 5.850 | 5.850 | 5.850 | 1,999,230 |
| 2026-05-21 | 5.800 | 6.000 | 5.800 | 5.980 | 5.980 | 1,511,815 |
| 2026-05-20 | 5.800 | 5.890 | 5.760 | 5.800 | 5.800 | 3,356,183 |
| 2026-05-19 | 5.900 | 5.920 | 5.800 | 5.800 | 5.800 | 2,208,680 |
| 2026-05-18 | 5.900 | 5.940 | 5.800 | 5.900 | 5.900 | 2,687,117 |
| 2026-05-15 | 5.710 | 5.900 | 5.710 | 5.900 | 5.900 | 1,299,379 |
| 2026-05-14 | 6.000 | 6.090 | 5.710 | 5.710 | 5.710 | 2,699,162 |
| 2026-05-13 | 6.010 | 6.010 | 5.800 | 6.000 | 6.000 | 2,374,227 |
| 2026-05-12 | 6.010 | 6.130 | 5.900 | 6.010 | 6.010 | 2,692,447 |
| 2026-05-11 | 5.710 | 6.010 | 5.710 | 6.010 | 6.010 | 2,653,233 |
| 2026-05-08 | 6.010 | 6.010 | 5.700 | 5.710 | 5.710 | 3,543,481 |
| 2026-05-07 | 6.500 | 6.910 | 5.850 | 6.010 | 6.010 | 5,709,272 |
| 2026-05-06 | 6.290 | 6.910 | 6.290 | 6.500 | 6.500 | 9,533,809 |
| 2026-05-05 | 5.720 | 6.290 | 5.720 | 6.290 | 6.290 | 18,620,849 |
| 2026-05-04 | 5.200 | 5.720 | 5.200 | 5.720 | 5.720 | 2,922,881 |
| 2026-04-30 | 5.150 | 5.300 | 5.010 | 5.200 | 5.200 | 6,982,062 |
| 2026-04-29 | 4.750 | 5.150 | 4.750 | 5.150 | 5.150 | 10,104,400 |
| 2026-04-28 | 4.900 | 5.000 | 4.750 | 4.750 | 4.750 | 5,406,464 |
| 2026-04-27 | 4.650 | 4.900 | 4.650 | 4.900 | 4.900 | 6,404,654 |
| 2026-04-24 | 4.500 | 4.790 | 4.500 | 4.650 | 4.650 | 2,346,595 |
| 2026-04-23 | 4.750 | 4.760 | 4.500 | 4.500 | 4.500 | 5,208,722 |
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.