CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.140 | 3.200 | 3.010 | 3.150 | 3.150 | 15,273,426 |
| 2025-07-31 | 3.200 | 3.290 | 3.100 | 3.140 | 3.140 | 5,682,586 |
| 2025-07-30 | 3.470 | 3.470 | 3.130 | 3.200 | 3.200 | 10,383,785 |
| 2025-07-29 | 3.390 | 3.550 | 3.350 | 3.470 | 3.470 | 26,471,145 |
| 2025-07-28 | 3.220 | 3.400 | 3.220 | 3.390 | 3.390 | 13,286,162 |
| 2025-07-25 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 11,440,124 |
| 2025-07-24 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 55,705,692 |
| 2025-07-23 | 3.000 | 3.060 | 3.000 | 3.000 | 3.000 | 5,836,951 |
| 2025-07-22 | 3.020 | 3.090 | 2.990 | 3.000 | 3.000 | 24,951,096 |
| 2025-07-21 | 3.000 | 3.300 | 3.000 | 3.020 | 3.020 | 43,984,382 |
| 2025-07-18 | 3.050 | 3.140 | 3.000 | 3.000 | 3.000 | 23,243,695 |
| 2025-07-17 | 3.380 | 3.380 | 3.050 | 3.050 | 3.050 | 19,150,900 |
| 2025-07-16 | 3.750 | 3.750 | 3.380 | 3.380 | 3.380 | 6,550,390 |
| 2025-07-14 | 3.630 | 3.990 | 3.630 | 3.750 | 3.750 | 13,180,773 |
| 2025-07-11 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 11,817,581 |
| 2025-07-10 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 23,360,748 |
| 2025-07-09 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 11,519,398 |
| 2025-07-08 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 24,811,889 |
| 2025-07-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,142,746 |
| 2025-07-04 | 3.000 | 3.010 | 2.700 | 3.000 | 3.000 | 42,810,389 |
| 2025-07-03 | 3.000 | 3.040 | 2.990 | 3.000 | 3.000 | 4,825,759 |
| 2025-07-02 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 6,051,544 |
| 2025-07-01 | 2.980 | 3.070 | 2.980 | 3.000 | 3.000 | 6,557,893 |
| 2025-06-30 | 3.000 | 3.010 | 2.980 | 2.980 | 2.980 | 5,134,773 |
| 2025-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,103,641 |
| 2025-06-26 | 3.000 | 3.070 | 3.000 | 3.000 | 3.000 | 9,781,684 |
| 2025-06-25 | 3.130 | 3.130 | 2.990 | 3.000 | 3.000 | 7,111,757 |
| 2025-06-24 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 5,555,666 |
| 2025-06-23 | 3.000 | 3.060 | 3.000 | 3.000 | 3.000 | 7,227,476 |
| 2025-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 828,822 |
| 2025-06-19 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 2,492,668 |
| 2025-06-18 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 579,738 |
| 2025-06-17 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 686,880 |
| 2025-06-16 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,896,478 |
| 2025-06-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,332,797 |
| 2025-06-11 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,883,535 |
| 2025-06-10 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 1,154,871 |
| 2025-06-05 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 1,837,418 |
| 2025-06-04 | 3.020 | 3.070 | 2.990 | 2.990 | 2.990 | 2,594,658 |
| 2025-06-03 | 2.860 | 3.020 | 2.860 | 3.020 | 3.020 | 4,913,850 |
| 2025-06-02 | 3.040 | 3.040 | 2.860 | 2.860 | 2.860 | 2,617,538 |
| 2025-05-30 | 3.020 | 3.040 | 2.860 | 3.040 | 3.040 | 1,005,219 |
| 2025-05-29 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 684,408 |
| 2025-05-28 | 3.000 | 3.030 | 3.000 | 3.000 | 3.000 | 2,056,289 |
| 2025-05-27 | 3.010 | 3.090 | 3.000 | 3.000 | 3.000 | 1,210,022 |
| 2025-05-26 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 881,750 |
| 2025-05-23 | 3.000 | 3.020 | 3.000 | 3.010 | 3.010 | 1,366,048 |
| 2025-05-22 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 1,468,385 |
| 2025-05-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 486,162 |
| 2025-05-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 169,510 |
| 2025-05-19 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 895,812 |
| 2025-05-16 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 326,669 |
| 2025-05-15 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 1,329,757 |
| 2025-05-14 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 347,327 |
| 2025-05-13 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 450,649 |
| 2025-05-12 | 2.860 | 2.930 | 2.860 | 2.880 | 2.880 | 2,244,326 |
| 2025-05-09 | 2.850 | 2.860 | 2.850 | 2.860 | 2.860 | 487,005 |
| 2025-05-08 | 2.830 | 2.940 | 2.830 | 2.850 | 2.850 | 745,019 |
| 2025-05-07 | 2.810 | 2.830 | 2.620 | 2.830 | 2.830 | 5,139,654 |
| 2025-05-06 | 2.890 | 2.890 | 2.810 | 2.810 | 2.810 | 1,004,881 |
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.