JOHN HOLT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 169,292 |
| 2024-11-05 | 3.630 | 3.990 | 3.630 | 3.990 | 3.990 | 965,602 |
| 2024-11-04 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 1,356,407 |
| 2024-11-01 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 685,168 |
| 2024-10-31 | 2.750 | 3.000 | 2.750 | 3.000 | 3.000 | 402,965 |
| 2024-10-30 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 90,618 |
| 2024-10-29 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 5,660 |
| 2024-10-28 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 77,893 |
| 2024-10-25 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 43,616 |
| 2024-10-24 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 24,160 |
| 2024-10-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 2,710 |
| 2024-10-22 | 3.050 | 3.050 | 2.750 | 2.750 | 2.750 | 116,577 |
| 2024-10-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 52,222 |
| 2024-10-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 33,540 |
| 2024-10-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-10-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 32,012 |
| 2024-10-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,354 |
| 2024-10-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 29,781 |
| 2024-10-11 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 32,985 |
| 2024-10-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 9,975 |
| 2024-10-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 19,535 |
| 2024-10-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 72,017 |
| 2024-10-07 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 365,420 |
| 2024-10-04 | 2.780 | 2.950 | 2.780 | 2.950 | 2.950 | 229,150 |
| 2024-10-03 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 81,786 |
| 2024-10-02 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 124,995 |
| 2024-09-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 41,573 |
| 2024-09-27 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 109,418 |
| 2024-09-26 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-09-25 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10,834 |
| 2024-09-24 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 74,075 |
| 2024-09-23 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 127,579 |
| 2024-09-20 | 3.080 | 3.080 | 2.780 | 2.780 | 2.780 | 244,143 |
| 2024-09-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 86,767 |
| 2024-09-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 50,552 |
| 2024-09-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 24,055 |
| 2024-09-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 118,921 |
| 2024-09-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 37,229 |
| 2024-09-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 180,244 |
| 2024-09-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 74,382 |
| 2024-09-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 146,290 |
| 2024-09-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 10,450 |
| 2024-09-05 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,450 |
| 2024-09-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 57,635 |
| 2024-09-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 77,915 |
| 2024-09-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 215,517 |
| 2024-08-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 205,974 |
| 2024-08-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 22,035 |
| 2024-08-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 369,626 |
| 2024-08-27 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 239,849 |
| 2024-08-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 68,200 |
| 2024-08-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 192 |
| 2024-08-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 7,688 |
| 2024-08-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2024-08-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 12,145 |
| 2024-08-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 21,032 |
| 2024-08-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 36,601 |
| 2024-08-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 153,003 |
| 2024-08-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,583 |
| 2024-08-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 100,138 |
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.