JOHN HOLT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.450	1.450	1.450	1.450	1.450	175,518
2023-08-22	1.450	1.450	1.450	1.450	1.450	1,935,209
2023-08-21	1.590	1.590	1.590	1.590	1.590	270,283
2023-08-18	1.450	1.450	1.450	1.450	1.450	161,140
2023-08-17	1.320	1.320	1.320	1.320	1.320	160,545
2023-08-16	1.200	1.200	1.200	1.200	1.200	3,100
2023-08-15	1.200	1.200	1.200	1.200	1.200	6,048
2023-08-14	1.200	1.200	1.200	1.200	1.200	1,602
2023-08-10	1.200	1.200	1.200	1.200	1.200	20,000
2023-08-09	1.200	1.200	1.200	1.200	1.200	263,650
2023-08-08	1.330	1.330	1.330	1.330	1.330	348,111
2023-08-07	1.470	1.470	1.470	1.470	1.470	211,462
2023-08-04	1.470	1.470	1.470	1.470	1.470	86,392
2023-08-03	1.470	1.470	1.470	1.470	1.470	658,402
2023-08-02	1.630	1.630	1.630	1.630	1.630	366,774
2023-08-01	1.800	1.800	1.800	1.800	1.800	500,520
2023-07-31	2.000	2.000	2.000	2.000	2.000	719,601
2023-07-28	2.200	2.200	2.200	2.200	2.200	382,653
2023-07-27	2.440	2.440	2.440	2.440	2.440	427,607
2023-07-26	2.440	2.440	2.440	2.440	2.440	282,970
2023-07-25	2.440	2.440	2.440	2.440	2.440	876,864
2023-07-24	2.710	2.710	2.710	2.710	2.710	1,140,801
2023-07-21	2.860	2.860	2.860	2.860	2.860	451,222
2023-07-20	2.600	2.600	2.600	2.600	2.600	1,706,033
2023-07-19	2.390	2.390	2.390	2.390	2.390	568,402
2023-07-18	2.180	2.180	2.180	2.180	2.180	456,297
2023-07-17	1.990	1.990	1.990	1.990	1.990	532,141
2023-07-14	1.810	1.810	1.810	1.810	1.810	1,035,922
2023-07-13	1.650	1.650	1.650	1.650	1.650	310,819
2023-07-12	1.500	1.500	1.500	1.500	1.500	511,898
2023-07-10	1.370	1.370	1.370	1.370	1.370	238,873
2023-07-07	1.250	1.250	1.250	1.250	1.250	155,000
2023-07-06	1.140	1.140	1.140	1.140	1.140	1,350
2023-07-05	1.140	1.140	1.140	1.140	1.140	208,553
2023-07-04	1.040	1.040	1.040	1.040	1.040	1,470
2023-07-03	1.040	1.040	1.040	1.040	1.040	2,222
2023-06-30	1.040	1.040	1.040	1.040	1.040	36,153
2023-06-27	1.040	1.040	1.040	1.040	1.040	26,508
2023-06-26	1.040	1.040	1.040	1.040	1.040	7,209
2023-06-23	1.040	1.040	1.040	1.040	1.040	1,011
2023-06-21	1.040	1.040	1.040	1.040	1.040	56,664
2023-06-20	1.040	1.040	1.040	1.040	1.040	90,364
2023-06-19	1.040	1.040	1.040	1.040	1.040	128,050
2023-06-16	1.150	1.150	1.150	1.150	1.150	385,093
2023-06-15	1.270	1.270	1.270	1.270	1.270	53,224
2023-06-14	1.270	1.270	1.270	1.270	1.270	274,011
2023-06-13	1.260	1.260	1.260	1.260	1.260	118,610
2023-06-09	1.400	1.400	1.400	1.400	1.400	151,452
2023-06-08	1.400	1.400	1.400	1.400	1.400	413,312
2023-06-07	1.550	1.550	1.550	1.550	1.550	10,150
2023-06-06	1.550	1.550	1.550	1.550	1.550	300,000
2023-06-05	1.720	1.720	1.720	1.720	1.720	109,602
2023-06-02	1.910	1.910	1.910	1.910	1.910	9,574
2023-06-01	1.910	1.910	1.910	1.910	1.910	3,024
2023-05-31	1.910	1.910	1.910	1.910	1.910	4,046
2023-05-30	1.910	1.910	1.910	1.910	1.910	101,600
2023-05-26	1.910	1.910	1.910	1.910	1.910	25,000
2023-05-25	1.910	1.910	1.910	1.910	1.910	4,585
2023-05-24	1.910	1.910	1.910	1.910	1.910	2,045
2023-05-22	1.910	1.910	1.910	1.910	1.910	49,997

← NewerPage 14 of 19 · 1,116 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.