CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 631,578 |
| 2025-05-02 | 3.190 | 3.190 | 2.880 | 2.890 | 2.890 | 11,735,414 |
| 2025-04-30 | 3.000 | 3.190 | 2.930 | 3.190 | 3.190 | 1,112,912 |
| 2025-04-29 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 1,165,846 |
| 2025-04-28 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 238,951 |
| 2025-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 254,490 |
| 2025-04-24 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 1,321,625 |
| 2025-04-23 | 2.940 | 2.940 | 2.800 | 2.800 | 2.800 | 1,186,955 |
| 2025-04-22 | 2.800 | 3.000 | 2.800 | 2.940 | 2.940 | 921,396 |
| 2025-04-17 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 911,769 |
| 2025-04-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 921,093 |
| 2025-04-15 | 2.750 | 3.010 | 2.750 | 2.950 | 2.950 | 2,132,204 |
| 2025-04-14 | 3.000 | 3.090 | 2.750 | 2.750 | 2.750 | 662,891 |
| 2025-04-11 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 1,773,297 |
| 2025-04-10 | 2.890 | 2.890 | 2.800 | 2.880 | 2.880 | 984,345 |
| 2025-04-09 | 2.700 | 2.890 | 2.700 | 2.890 | 2.890 | 960,466 |
| 2025-04-08 | 2.810 | 2.810 | 2.550 | 2.700 | 2.700 | 15,357,617 |
| 2025-04-07 | 3.120 | 3.130 | 2.810 | 2.810 | 2.810 | 2,235,891 |
| 2025-04-04 | 3.150 | 3.150 | 2.870 | 3.120 | 3.120 | 1,786,821 |
| 2025-04-03 | 3.230 | 3.310 | 3.110 | 3.150 | 3.150 | 7,897,677 |
| 2025-04-02 | 3.580 | 3.580 | 3.230 | 3.230 | 3.230 | 3,888,889 |
| 2025-03-28 | 3.600 | 3.600 | 3.300 | 3.580 | 3.580 | 2,284,281 |
| 2025-03-27 | 3.550 | 3.600 | 3.310 | 3.600 | 3.600 | 1,667,383 |
| 2025-03-26 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 1,442,461 |
| 2025-03-25 | 3.300 | 3.590 | 3.300 | 3.590 | 3.590 | 3,595,995 |
| 2025-03-24 | 3.400 | 3.400 | 3.070 | 3.300 | 3.300 | 3,997,437 |
| 2025-03-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 326,196 |
| 2025-03-20 | 3.450 | 3.450 | 3.180 | 3.400 | 3.400 | 1,293,981 |
| 2025-03-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 101,745 |
| 2025-03-18 | 3.400 | 3.450 | 3.200 | 3.450 | 3.450 | 2,526,232 |
| 2025-03-17 | 3.650 | 3.650 | 3.290 | 3.400 | 3.400 | 12,660,696 |
| 2025-03-14 | 3.600 | 3.650 | 3.550 | 3.650 | 3.650 | 899,657 |
| 2025-03-13 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 1,166,925 |
| 2025-03-12 | 3.700 | 3.700 | 3.460 | 3.460 | 3.460 | 653,078 |
| 2025-03-11 | 3.540 | 3.700 | 3.540 | 3.700 | 3.700 | 3,185,597 |
| 2025-03-10 | 3.560 | 3.560 | 3.400 | 3.540 | 3.540 | 4,950,237 |
| 2025-03-07 | 3.430 | 3.560 | 3.430 | 3.560 | 3.560 | 806,936 |
| 2025-03-06 | 3.560 | 3.560 | 3.420 | 3.430 | 3.430 | 1,758,005 |
| 2025-03-05 | 3.950 | 3.950 | 3.560 | 3.560 | 3.560 | 2,118,954 |
| 2025-03-04 | 3.700 | 3.950 | 3.700 | 3.950 | 3.950 | 1,183,676 |
| 2025-03-03 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 1,282,499 |
| 2025-02-28 | 3.990 | 4.000 | 3.800 | 3.900 | 3.900 | 1,840,380 |
| 2025-02-27 | 3.900 | 4.000 | 3.700 | 3.990 | 3.990 | 2,972,404 |
| 2025-02-26 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 959,951 |
| 2025-02-25 | 4.180 | 4.180 | 3.880 | 3.880 | 3.880 | 1,768,430 |
| 2025-02-24 | 3.840 | 4.220 | 3.720 | 4.180 | 4.180 | 5,912,893 |
| 2025-02-21 | 3.840 | 3.840 | 3.650 | 3.840 | 3.840 | 2,366,693 |
| 2025-02-20 | 3.760 | 3.840 | 3.700 | 3.840 | 3.840 | 3,203,668 |
| 2025-02-19 | 3.710 | 3.990 | 3.710 | 3.760 | 3.760 | 2,579,764 |
| 2025-02-18 | 3.380 | 3.710 | 3.330 | 3.710 | 3.710 | 15,283,525 |
| 2025-02-17 | 3.650 | 3.650 | 3.290 | 3.380 | 3.380 | 16,773,644 |
| 2025-02-14 | 3.670 | 3.780 | 3.600 | 3.650 | 3.650 | 1,861,115 |
| 2025-02-13 | 3.500 | 3.670 | 3.500 | 3.670 | 3.670 | 3,659,115 |
| 2025-02-12 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 7,090,137 |
| 2025-02-11 | 3.310 | 3.400 | 3.300 | 3.380 | 3.380 | 3,676,628 |
| 2025-02-10 | 3.040 | 3.340 | 3.040 | 3.310 | 3.310 | 6,715,236 |
| 2025-02-07 | 3.050 | 3.100 | 3.040 | 3.040 | 3.040 | 4,616,916 |
| 2025-02-06 | 3.050 | 3.050 | 2.940 | 3.050 | 3.050 | 1,712,198 |
| 2025-02-05 | 3.150 | 3.370 | 2.950 | 3.050 | 3.050 | 11,460,417 |
| 2025-02-04 | 3.350 | 3.400 | 3.020 | 3.150 | 3.150 | 14,676,038 |
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.