JOHN HOLT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 128,130 |
| 2024-08-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 7,667 |
| 2024-08-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 27,700 |
| 2024-08-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 46,452 |
| 2024-08-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 42,570 |
| 2024-08-05 | 2.830 | 2.830 | 2.800 | 2.800 | 2.800 | 255,317 |
| 2024-08-02 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 89,818 |
| 2024-08-01 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 101,088 |
| 2024-07-31 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 24,440 |
| 2024-07-30 | 2.830 | 3.110 | 2.830 | 2.830 | 2.830 | 1,102,222 |
| 2024-07-29 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 5,450 |
| 2024-07-26 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-07-25 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 60,714 |
| 2024-07-24 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 35,432 |
| 2024-07-23 | 3.140 | 3.140 | 2.830 | 2.830 | 2.830 | 138,662 |
| 2024-07-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 15,010 |
| 2024-07-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 4,880 |
| 2024-07-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 181,019 |
| 2024-07-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 125 |
| 2024-07-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2024-07-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-07-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 9,250 |
| 2024-07-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 8,123 |
| 2024-07-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,227 |
| 2024-07-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7,956 |
| 2024-07-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 28,101 |
| 2024-07-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,488 |
| 2024-07-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,480 |
| 2024-07-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,270 |
| 2024-07-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 14,500 |
| 2024-07-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 48,139 |
| 2024-06-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 9,000 |
| 2024-06-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 39,800 |
| 2024-06-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 24,680 |
| 2024-06-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 368,360 |
| 2024-06-24 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 110,769 |
| 2024-06-21 | 2.380 | 2.610 | 2.380 | 2.610 | 2.610 | 220,176 |
| 2024-06-20 | 2.170 | 2.380 | 2.170 | 2.380 | 2.380 | 136,116 |
| 2024-06-19 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 2,380 |
| 2024-06-14 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 75,011 |
| 2024-06-13 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 1,500 |
| 2024-06-11 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 720 |
| 2024-06-10 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 177,417 |
| 2024-06-07 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2024-06-06 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 14,400 |
| 2024-06-05 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 2,266 |
| 2024-06-04 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 1,780 |
| 2024-06-03 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 29,400 |
| 2024-05-31 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 27,850 |
| 2024-05-30 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2024-05-29 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 12,790 |
| 2024-05-28 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 68,982 |
| 2024-05-27 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 135,331 |
| 2024-05-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3,525 |
| 2024-05-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 25,206 |
| 2024-05-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 72,007 |
| 2024-05-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5,455 |
| 2024-05-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 9,584 |
| 2024-05-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 32,732 |
| 2024-05-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 4,600 |
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.