JOHN HOLT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	1.100	1.100	1.100	1.100	1.100	149,313
2023-01-23	1.050	1.050	1.050	1.050	1.050	180,125
2023-01-20	0.960	0.960	0.960	0.960	0.960	229,121
2023-01-19	0.960	0.960	0.960	0.960	0.960	209,937
2023-01-17	0.880	0.880	0.880	0.880	0.880	170
2023-01-13	0.880	0.880	0.880	0.880	0.880	127,666
2023-01-10	0.880	0.880	0.880	0.880	0.880	120,163
2023-01-09	0.880	0.880	0.880	0.880	0.880	19,000
2023-01-06	0.880	0.880	0.880	0.880	0.880	16,180
2023-01-05	0.880	0.880	0.880	0.880	0.880	166,231
2023-01-04	0.800	0.800	0.800	0.800	0.800	42,313
2023-01-03	0.800	0.800	0.800	0.800	0.800	281,459
2022-12-29	0.730	0.730	0.730	0.730	0.730	1,500
2022-12-28	0.730	0.730	0.730	0.730	0.730	8,050
2022-12-23	0.730	0.730	0.730	0.730	0.730	2,304
2022-12-22	0.730	0.730	0.730	0.730	0.730	1,138
2022-12-21	0.730	0.730	0.730	0.730	0.730	3,030
2022-12-20	0.730	0.730	0.730	0.730	0.730	4,972
2022-12-16	0.730	0.730	0.730	0.730	0.730	3,000
2022-12-15	0.730	0.730	0.730	0.730	0.730	2,977
2022-12-14	0.730	0.730	0.730	0.730	0.730	247
2022-12-13	0.730	0.730	0.730	0.730	0.730	299
2022-12-12	0.730	0.730	0.730	0.730	0.730	7,820
2022-12-06	0.730	0.730	0.730	0.730	0.730	19,357
2022-12-01	0.730	0.730	0.730	0.730	0.730	19,670
2022-11-30	0.730	0.730	0.730	0.730	0.730	1,251
2022-11-29	0.730	0.730	0.730	0.730	0.730	430
2022-11-24	0.730	0.730	0.730	0.730	0.730	1,159
2022-11-23	0.730	0.730	0.730	0.730	0.730	9,000
2022-11-22	0.730	0.730	0.730	0.730	0.730	5,685
2022-11-21	0.730	0.730	0.730	0.730	0.730	186
2022-11-18	0.730	0.730	0.730	0.730	0.730	48,847
2022-11-17	0.730	0.730	0.730	0.730	0.730	12,775
2022-11-15	0.730	0.730	0.730	0.730	0.730	78,000
2022-11-14	0.730	0.730	0.730	0.730	0.730	103,000
2022-11-11	0.810	0.810	0.810	0.810	0.810	4,000
2022-11-09	0.810	0.810	0.810	0.810	0.810	600
2022-11-08	0.810	0.810	0.810	0.810	0.810	5,180
2022-11-07	0.810	0.810	0.810	0.810	0.810	1,235
2022-11-04	0.810	0.810	0.810	0.810	0.810	9,575
2022-11-03	0.810	0.810	0.810	0.810	0.810	16,119
2022-11-02	0.810	0.810	0.810	0.810	0.810	18,969
2022-11-01	0.810	0.810	0.810	0.810	0.810	1,912
2022-10-31	0.810	0.810	0.810	0.810	0.810	3,700
2022-10-28	0.810	0.810	0.810	0.810	0.810	22,000
2022-10-26	0.810	0.810	0.810	0.810	0.810	3,262
2022-10-21	0.810	0.810	0.810	0.810	0.810	137
2022-10-05	0.810	0.810	0.810	0.810	0.810	602
2022-10-04	0.810	0.810	0.810	0.810	0.810	569
2022-09-29	0.810	0.810	0.810	0.810	0.810	168
2022-09-27	0.810	0.810	0.810	0.810	0.810	79,583
2022-09-26	0.810	0.810	0.810	0.810	0.810	950
2022-09-21	0.810	0.810	0.810	0.810	0.810	100
2022-09-19	0.810	0.810	0.810	0.810	0.810	500
2022-09-14	0.810	0.810	0.810	0.810	0.810	1,590
2022-09-13	0.810	0.810	0.810	0.810	0.810	1,153
2022-09-12	0.810	0.810	0.810	0.810	0.810	1
2022-09-09	0.810	0.810	0.810	0.810	0.810	555
2022-09-08	0.810	0.810	0.810	0.810	0.810	2,222
2022-09-07	0.810	0.810	0.810	0.810	0.810	17,832

← NewerPage 16 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.