JOHN HOLT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.190	2.190	2.190	2.190	2.190	2,038
2024-02-12	2.190	2.190	2.190	2.190	2.190	139,067
2024-02-09	2.430	2.430	2.430	2.430	2.430	1,750
2024-02-08	2.430	2.430	2.430	2.430	2.430	0
2024-02-07	2.430	2.430	2.430	2.430	2.430	45,988
2024-02-06	2.430	2.430	2.430	2.430	2.430	46,755
2024-02-05	2.430	2.430	2.430	2.430	2.430	65,146
2024-02-02	2.700	2.700	2.430	2.430	2.430	106,000
2024-02-01	2.700	2.700	2.700	2.700	2.700	357,128
2024-01-31	2.700	2.700	2.700	2.700	2.700	119,687
2024-01-30	2.700	2.700	2.700	2.700	2.700	5,140
2024-01-29	2.700	2.700	2.700	2.700	2.700	164,589
2024-01-26	2.700	2.700	2.700	2.700	2.700	322,724
2024-01-25	2.700	2.700	2.700	2.700	2.700	303,570
2024-01-24	2.700	2.700	2.700	2.700	2.700	352,840
2024-01-23	2.700	2.700	2.700	2.700	2.700	1,576,290
2024-01-22	3.000	3.000	3.000	3.000	3.000	543,894
2024-01-19	2.530	2.780	2.530	2.780	2.780	1,079,795
2024-01-18	2.300	2.530	2.300	2.530	2.530	160,073
2024-01-17	2.300	2.300	2.300	2.300	2.300	43,300
2024-01-16	2.300	2.300	2.300	2.300	2.300	91,326
2024-01-15	2.300	2.300	2.300	2.300	2.300	147,098
2024-01-12	2.120	2.300	2.120	2.300	2.300	256,000
2024-01-11	2.120	2.120	2.120	2.120	2.120	84,121
2024-01-10	2.120	2.120	2.120	2.120	2.120	105,475
2024-01-09	2.120	2.120	2.120	2.120	2.120	10,714
2024-01-08	2.120	2.120	2.120	2.120	2.120	58,364
2024-01-05	2.120	2.120	2.120	2.120	2.120	25,513
2024-01-04	2.320	2.320	2.120	2.120	2.120	445,175
2024-01-03	2.320	2.320	2.320	2.320	2.320	286,290
2024-01-02	2.320	2.320	2.320	2.320	2.320	32,399
2023-12-29	2.320	2.320	2.320	2.320	2.320	25,000
2023-12-28	2.570	2.570	2.320	2.320	2.320	363,136
2023-12-27	2.570	2.570	2.570	2.570	2.570	343,474
2023-12-22	2.340	2.340	2.340	2.340	2.340	82,104
2023-12-21	2.340	2.340	2.340	2.340	2.340	294,810
2023-12-20	2.600	2.600	2.600	2.600	2.600	1,000,348
2023-12-19	2.640	2.640	2.640	2.640	2.640	1,033,881
2023-12-18	2.450	2.450	2.450	2.450	2.450	230,263
2023-12-15	2.030	2.230	2.030	2.230	2.230	364,474
2023-12-14	1.850	2.030	1.850	2.030	2.030	195,007
2023-12-13	1.850	1.850	1.850	1.850	1.850	95,323
2023-12-12	1.850	1.850	1.850	1.850	1.850	28,622
2023-12-11	1.850	1.850	1.850	1.850	1.850	198,702
2023-12-08	1.850	1.850	1.850	1.850	1.850	8,045
2023-12-07	1.850	1.850	1.850	1.850	1.850	31,185
2023-12-06	1.850	1.850	1.850	1.850	1.850	11,225
2023-12-05	1.850	1.850	1.850	1.850	1.850	52,085
2023-12-04	1.850	1.850	1.850	1.850	1.850	58,601
2023-12-01	1.850	1.850	1.850	1.850	1.850	28,954
2023-11-30	1.850	1.850	1.850	1.850	1.850	500
2023-11-29	1.850	1.850	1.850	1.850	1.850	101,893
2023-11-28	1.870	1.870	1.850	1.850	1.850	383,083
2023-11-27	1.700	1.870	1.570	1.870	1.870	686,488
2023-11-24	1.700	1.700	1.700	1.700	1.700	50,850
2023-11-23	1.700	1.700	1.700	1.700	1.700	26,195
2023-11-22	1.700	1.700	1.700	1.700	1.700	65,314
2023-11-21	1.570	1.700	1.570	1.700	1.700	421,723
2023-11-20	1.570	1.570	1.570	1.570	1.570	317,736
2023-11-17	1.570	1.570	1.570	1.570	1.570	92,550

← NewerPage 12 of 19 · 1,115 trading daysOlder →

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.