CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.670 | 4.830 | 4.660 | 4.750 | 4.750 | 3,397,472 |
| 2026-04-21 | 4.750 | 4.750 | 4.670 | 4.670 | 4.670 | 5,271,238 |
| 2026-04-20 | 4.670 | 4.860 | 4.670 | 4.750 | 4.750 | 6,757,877 |
| 2026-04-17 | 4.560 | 4.850 | 4.560 | 4.670 | 4.670 | 2,235,638 |
| 2026-04-16 | 4.620 | 4.750 | 4.540 | 4.560 | 4.560 | 5,361,833 |
| 2026-04-15 | 4.620 | 4.800 | 4.620 | 4.620 | 4.620 | 4,230,379 |
| 2026-04-14 | 4.650 | 4.700 | 4.620 | 4.620 | 4.620 | 3,177,456 |
| 2026-04-13 | 4.600 | 4.850 | 4.600 | 4.650 | 4.650 | 2,506,127 |
| 2026-04-10 | 4.760 | 4.780 | 4.530 | 4.600 | 4.600 | 13,927,200 |
| 2026-04-09 | 4.800 | 4.800 | 4.500 | 4.760 | 4.760 | 3,122,843 |
| 2026-04-08 | 4.530 | 4.800 | 4.530 | 4.800 | 4.800 | 1,784,854 |
| 2026-04-07 | 4.400 | 4.800 | 4.400 | 4.530 | 4.530 | 5,067,942 |
| 2026-04-02 | 4.620 | 4.620 | 4.400 | 4.400 | 4.400 | 5,431,776 |
| 2026-04-01 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 1,325,579 |
| 2026-03-31 | 4.750 | 5.140 | 4.570 | 4.700 | 4.700 | 3,108,724 |
| 2026-03-30 | 5.060 | 5.060 | 4.750 | 4.750 | 4.750 | 1,911,185 |
| 2026-03-27 | 5.060 | 5.060 | 5.000 | 5.060 | 5.060 | 1,512,573 |
| 2026-03-26 | 5.260 | 5.260 | 4.950 | 5.060 | 5.060 | 1,080,164 |
| 2026-03-25 | 4.950 | 5.260 | 4.950 | 5.260 | 5.260 | 1,125,899 |
| 2026-03-24 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 2,064,906 |
| 2026-03-23 | 4.980 | 4.980 | 4.500 | 4.500 | 4.500 | 1,443,239 |
| 2026-03-18 | 5.060 | 5.060 | 4.770 | 4.980 | 4.980 | 3,508,305 |
| 2026-03-17 | 4.800 | 5.060 | 4.800 | 5.060 | 5.060 | 3,639,671 |
| 2026-03-16 | 5.000 | 5.000 | 4.750 | 4.800 | 4.800 | 1,728,395 |
| 2026-03-13 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 2,256,790 |
| 2026-03-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 899,311 |
| 2026-03-11 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 1,494,928 |
| 2026-03-10 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 1,270,254 |
| 2026-03-09 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 2,277,556 |
| 2026-03-06 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 3,241,865 |
| 2026-03-05 | 5.000 | 5.000 | 4.910 | 4.960 | 4.960 | 4,727,814 |
| 2026-03-04 | 4.900 | 5.010 | 4.900 | 5.010 | 5.010 | 5,546,550 |
| 2026-03-03 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 2,596,681 |
| 2026-03-02 | 4.880 | 5.000 | 4.880 | 4.980 | 4.980 | 3,134,874 |
| 2026-02-27 | 4.920 | 4.920 | 4.880 | 4.880 | 4.880 | 1,416,768 |
| 2026-02-26 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 961,023 |
| 2026-02-25 | 4.950 | 4.950 | 4.800 | 4.840 | 4.840 | 3,314,038 |
| 2026-02-24 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 2,728,057 |
| 2026-02-23 | 5.000 | 5.030 | 5.000 | 5.000 | 5.000 | 7,605,618 |
| 2026-02-20 | 5.000 | 5.090 | 5.000 | 5.000 | 5.000 | 10,585,283 |
| 2026-02-19 | 4.800 | 5.030 | 4.800 | 5.000 | 5.000 | 1,434,583 |
| 2026-02-18 | 4.800 | 5.070 | 4.800 | 4.800 | 4.800 | 5,260,175 |
| 2026-02-17 | 4.800 | 4.830 | 4.800 | 4.800 | 4.800 | 7,307,024 |
| 2026-02-16 | 4.960 | 5.050 | 4.800 | 4.800 | 4.800 | 7,103,852 |
| 2026-02-13 | 4.750 | 5.000 | 4.750 | 4.960 | 4.960 | 3,521,667 |
| 2026-02-12 | 4.950 | 5.200 | 4.750 | 4.750 | 4.750 | 8,439,204 |
| 2026-02-11 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 754,467 |
| 2026-02-10 | 4.820 | 4.850 | 4.500 | 4.500 | 4.500 | 8,824,423 |
| 2026-02-09 | 4.800 | 5.000 | 4.800 | 4.820 | 4.820 | 4,803,746 |
| 2026-02-06 | 4.730 | 4.800 | 4.730 | 4.800 | 4.800 | 2,083,658 |
| 2026-02-05 | 4.950 | 4.950 | 4.730 | 4.730 | 4.730 | 1,720,406 |
| 2026-02-04 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 3,175,486 |
| 2026-02-03 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2,999,919 |
| 2026-02-02 | 5.030 | 5.100 | 5.000 | 5.100 | 5.100 | 2,859,368 |
| 2026-01-30 | 4.960 | 5.030 | 4.960 | 5.030 | 5.030 | 1,012,842 |
| 2026-01-29 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 3,924,981 |
| 2026-01-28 | 5.000 | 5.100 | 4.910 | 4.980 | 4.980 | 2,670,973 |
| 2026-01-27 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 3,523,362 |
| 2026-01-26 | 5.100 | 5.100 | 5.010 | 5.100 | 5.100 | 3,150,747 |
| 2026-01-23 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 1,917,111 |
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.