CONSOLIDATED HALLMARK HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 156,773 |
| 2024-11-05 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 492,566 |
| 2024-11-04 | 1.480 | 1.490 | 1.430 | 1.490 | 1.490 | 567,248,492 |
| 2024-11-01 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 1,118,435 |
| 2024-10-31 | 1.520 | 1.580 | 1.420 | 1.500 | 1.500 | 9,959,485 |
| 2024-10-30 | 1.400 | 1.520 | 1.400 | 1.520 | 1.520 | 5,177,677 |
| 2024-10-29 | 1.400 | 1.470 | 1.400 | 1.400 | 1.400 | 1,477,414 |
| 2024-10-28 | 1.450 | 1.460 | 1.390 | 1.400 | 1.400 | 6,145,616 |
| 2024-10-25 | 1.400 | 1.450 | 1.380 | 1.450 | 1.450 | 729,765 |
| 2024-10-24 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,902,997 |
| 2024-10-23 | 1.470 | 1.470 | 1.380 | 1.380 | 1.380 | 2,379,109 |
| 2024-10-22 | 1.500 | 1.500 | 1.390 | 1.470 | 1.470 | 10,046,800 |
| 2024-10-21 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 1,795,280 |
| 2024-10-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 75,450 |
| 2024-10-17 | 1.410 | 1.510 | 1.410 | 1.500 | 1.500 | 719,708 |
| 2024-10-16 | 1.510 | 1.510 | 1.410 | 1.410 | 1.410 | 257,581 |
| 2024-10-15 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 1,155,979 |
| 2024-10-14 | 1.390 | 1.520 | 1.390 | 1.520 | 1.520 | 1,121,182 |
| 2024-10-11 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 1,660,480 |
| 2024-10-10 | 1.400 | 1.400 | 1.270 | 1.270 | 1.270 | 1,020,228 |
| 2024-10-09 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 1,319,500 |
| 2024-10-08 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 219,050 |
| 2024-10-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 127,863 |
| 2024-10-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 69,235 |
| 2024-10-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,283,785 |
| 2024-10-02 | 1.520 | 1.520 | 1.410 | 1.410 | 1.410 | 352,270 |
| 2024-09-30 | 1.430 | 1.520 | 1.420 | 1.520 | 1.520 | 1,544,029 |
| 2024-09-27 | 1.490 | 1.490 | 1.410 | 1.430 | 1.430 | 599,780 |
| 2024-09-26 | 1.410 | 1.500 | 1.410 | 1.490 | 1.490 | 1,269,284 |
| 2024-09-25 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 189,107 |
| 2024-09-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 135,420 |
| 2024-09-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 298,856 |
| 2024-09-20 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 223,845 |
| 2024-09-19 | 1.520 | 1.520 | 1.410 | 1.480 | 1.480 | 1,432,019 |
| 2024-09-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 414,886 |
| 2024-09-17 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 2,306,851 |
| 2024-09-13 | 1.400 | 1.520 | 1.400 | 1.520 | 1.520 | 437,768 |
| 2024-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 214,500 |
| 2024-09-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 382,000 |
| 2024-09-10 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 586,490 |
| 2024-09-09 | 1.350 | 1.440 | 1.350 | 1.430 | 1.430 | 1,561,750 |
| 2024-09-06 | 1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 618,624 |
| 2024-09-05 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 510,886 |
| 2024-09-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 123,532 |
| 2024-09-03 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 595,157 |
| 2024-09-02 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 612,789 |
| 2024-08-30 | 1.470 | 1.470 | 1.380 | 1.450 | 1.450 | 2,278,904 |
| 2024-08-29 | 1.380 | 1.490 | 1.330 | 1.470 | 1.470 | 505,788,561 |
| 2024-08-28 | 1.340 | 1.380 | 1.300 | 1.380 | 1.380 | 1,080,164 |
| 2024-08-27 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 1,882,335 |
| 2024-08-26 | 1.340 | 1.340 | 1.290 | 1.340 | 1.340 | 1,316,300 |
| 2024-08-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 70,150 |
| 2024-08-22 | 1.330 | 1.350 | 1.300 | 1.340 | 1.340 | 8,877,461 |
| 2024-08-21 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 12,837,600 |
| 2024-08-20 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 2,899,211 |
| 2024-08-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 480,367 |
| 2024-08-16 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 386,300 |
| 2024-08-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 205,036 |
| 2024-08-14 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 756,614 |
| 2024-08-13 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 10,208,366 |
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.