CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.060 | 3.360 | 3.060 | 3.350 | 3.350 | 10,232,436 |
| 2025-01-31 | 2.790 | 3.060 | 2.790 | 3.060 | 3.060 | 3,240,571 |
| 2025-01-30 | 2.730 | 2.790 | 2.500 | 2.790 | 2.790 | 1,897,640 |
| 2025-01-29 | 3.000 | 3.000 | 2.700 | 2.730 | 2.730 | 6,503,499 |
| 2025-01-28 | 3.150 | 3.150 | 2.850 | 3.000 | 3.000 | 10,561,665 |
| 2025-01-27 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 1,033,381 |
| 2025-01-24 | 3.300 | 3.300 | 2.970 | 3.170 | 3.170 | 9,604,271 |
| 2025-01-23 | 3.390 | 3.390 | 3.060 | 3.300 | 3.300 | 5,610,945 |
| 2025-01-22 | 3.500 | 3.500 | 3.150 | 3.390 | 3.390 | 3,796,460 |
| 2025-01-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 555,923 |
| 2025-01-20 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 342,943 |
| 2025-01-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,005,807 |
| 2025-01-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,177,794 |
| 2025-01-15 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 1,834,825 |
| 2025-01-14 | 3.420 | 3.430 | 3.370 | 3.370 | 3.370 | 2,459,996 |
| 2025-01-13 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 514,185 |
| 2025-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 127,209 |
| 2025-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,278,068 |
| 2025-01-08 | 3.610 | 3.610 | 3.400 | 3.400 | 3.400 | 1,666,864 |
| 2025-01-07 | 4.000 | 4.000 | 3.600 | 3.610 | 3.610 | 4,552,844 |
| 2025-01-06 | 4.000 | 4.100 | 3.600 | 4.000 | 4.000 | 9,589,871 |
| 2025-01-03 | 3.790 | 4.160 | 3.790 | 4.000 | 4.000 | 2,926,810 |
| 2025-01-02 | 3.450 | 3.790 | 3.450 | 3.790 | 3.790 | 1,996,831 |
| 2024-12-31 | 3.140 | 3.450 | 3.140 | 3.450 | 3.450 | 2,776,696 |
| 2024-12-30 | 2.860 | 3.140 | 2.860 | 3.140 | 3.140 | 4,668,977 |
| 2024-12-27 | 2.800 | 2.860 | 2.620 | 2.860 | 2.860 | 2,233,099 |
| 2024-12-24 | 2.600 | 2.800 | 2.410 | 2.800 | 2.800 | 3,966,176 |
| 2024-12-23 | 2.580 | 2.600 | 2.340 | 2.600 | 2.600 | 6,598,255 |
| 2024-12-20 | 2.400 | 2.580 | 2.300 | 2.580 | 2.580 | 4,333,310 |
| 2024-12-19 | 2.300 | 2.400 | 2.200 | 2.400 | 2.400 | 6,876,122 |
| 2024-12-18 | 2.400 | 2.400 | 2.200 | 2.300 | 2.300 | 7,921,249 |
| 2024-12-17 | 2.330 | 2.400 | 2.100 | 2.400 | 2.400 | 7,705,618 |
| 2024-12-16 | 2.270 | 2.400 | 2.270 | 2.330 | 2.330 | 671,649 |
| 2024-12-13 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 831,184 |
| 2024-12-12 | 2.390 | 2.390 | 2.160 | 2.220 | 2.220 | 9,474,665 |
| 2024-12-11 | 2.300 | 2.390 | 2.300 | 2.390 | 2.390 | 525,140 |
| 2024-12-10 | 2.400 | 2.400 | 2.250 | 2.300 | 2.300 | 2,665,431 |
| 2024-12-09 | 2.500 | 2.500 | 2.250 | 2.400 | 2.400 | 3,978,503 |
| 2024-12-06 | 2.600 | 2.630 | 2.400 | 2.500 | 2.500 | 3,610,963 |
| 2024-12-05 | 2.460 | 2.700 | 2.300 | 2.600 | 2.600 | 5,602,045 |
| 2024-12-04 | 2.360 | 2.590 | 2.360 | 2.460 | 2.460 | 3,938,225 |
| 2024-12-03 | 2.150 | 2.360 | 2.150 | 2.360 | 2.360 | 4,142,510 |
| 2024-12-02 | 2.000 | 2.150 | 2.000 | 2.150 | 2.150 | 1,317,156 |
| 2024-11-29 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 5,842,136 |
| 2024-11-28 | 1.990 | 2.000 | 1.960 | 1.960 | 1.960 | 5,146,672 |
| 2024-11-27 | 2.000 | 2.000 | 1.910 | 1.990 | 1.990 | 5,355,329 |
| 2024-11-26 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 4,818,411 |
| 2024-11-25 | 1.880 | 1.950 | 1.880 | 1.920 | 1.920 | 20,575,646 |
| 2024-11-22 | 1.890 | 1.950 | 1.880 | 1.880 | 1.880 | 4,780,389 |
| 2024-11-21 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 2,280,491 |
| 2024-11-20 | 1.910 | 1.950 | 1.860 | 1.860 | 1.860 | 5,955,874 |
| 2024-11-19 | 2.000 | 2.000 | 1.810 | 1.910 | 1.910 | 16,397,434 |
| 2024-11-18 | 1.880 | 2.060 | 1.880 | 2.000 | 2.000 | 36,839,672 |
| 2024-11-15 | 1.710 | 1.880 | 1.710 | 1.880 | 1.880 | 20,101,537 |
| 2024-11-14 | 1.560 | 1.710 | 1.560 | 1.710 | 1.710 | 8,801,573 |
| 2024-11-13 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,067,805 |
| 2024-11-12 | 1.600 | 1.600 | 1.460 | 1.560 | 1.560 | 6,013,937 |
| 2024-11-11 | 1.700 | 1.700 | 1.530 | 1.600 | 1.600 | 6,801,724 |
| 2024-11-08 | 1.590 | 1.720 | 1.590 | 1.700 | 1.700 | 1,588,600 |
| 2024-11-07 | 1.450 | 1.590 | 1.450 | 1.590 | 1.590 | 8,656,449 |
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.