329.50p+3.50 (+1.07%)28 Mar 2024, 18:11
Hollywood Bowl Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 327.00p | 334.00p | 324.00p | 329.50p | 229,661 |
Mar 27, 2024 | 326.00p | 328.50p | 320.00p | 326.00p | 261,514 |
Mar 26, 2024 | 321.50p | 326.50p | 318.07p | 323.50p | 259,251 |
Mar 25, 2024 | 316.50p | 330.00p | 316.50p | 321.50p | 2,612,885 |
Mar 22, 2024 | 323.00p | 329.50p | 317.00p | 323.50p | 763,753 |
Mar 21, 2024 | 319.50p | 324.00p | 315.00p | 322.50p | 514,359 |
Mar 20, 2024 | 322.50p | 326.50p | 317.50p | 318.00p | 1,140,508 |
Mar 19, 2024 | 326.50p | 334.50p | 322.50p | 324.00p | 119,373 |
Mar 18, 2024 | 330.00p | 332.00p | 319.00p | 326.00p | 127,701 |
Mar 15, 2024 | 327.50p | 327.88p | 320.50p | 326.00p | 834,225 |
Mar 14, 2024 | 322.50p | 331.52p | 317.50p | 326.00p | 367,007 |
Mar 13, 2024 | 317.00p | 334.00p | 317.00p | 323.50p | 448,981 |
Mar 12, 2024 | 321.00p | 334.50p | 318.36p | 327.50p | 672,542 |
Mar 11, 2024 | 325.00p | 327.00p | 319.00p | 321.00p | 189,175 |
Mar 8, 2024 | 332.00p | 332.00p | 324.00p | 328.00p | 273,037 |
Mar 7, 2024 | 345.00p | 345.00p | 323.00p | 330.00p | 757,350 |
Mar 6, 2024 | 345.00p | 345.00p | 330.50p | 330.50p | 430,423 |
Mar 5, 2024 | 331.00p | 342.38p | 329.50p | 333.00p | 181,975 |
Mar 4, 2024 | 344.50p | 345.50p | 332.50p | 334.00p | 3,912,235 |
Mar 1, 2024 | 325.00p | 341.00p | 325.00p | 336.00p | 1,238,553 |
Feb 29, 2024 | 310.00p | 326.00p | 310.00p | 326.00p | 6,686,021 |
Feb 28, 2024 | 325.00p | 325.00p | 310.50p | 316.00p | 1,505,779 |
Feb 27, 2024 | 310.00p | 323.30p | 310.00p | 320.50p | 1,131,478 |
Feb 26, 2024 | 317.50p | 322.50p | 310.50p | 317.00p | 195,386 |
Feb 23, 2024 | 317.50p | 324.00p | 317.50p | 320.50p | 223,989 |
Feb 22, 2024 | 317.50p | 325.00p | 316.00p | 322.50p | 853,258 |
Feb 21, 2024 | 317.50p | 319.00p | 313.50p | 316.50p | 349,443 |
Feb 20, 2024 | 313.00p | 320.50p | 313.00p | 316.00p | 2,214,584 |
Feb 19, 2024 | 313.50p | 317.50p | 311.00p | 316.00p | 609,874 |
Feb 16, 2024 | 313.00p | 313.50p | 310.00p | 312.00p | 520,737 |
Feb 15, 2024 | 315.00p | 317.00p | 310.00p | 310.00p | 1,779,984 |
Feb 14, 2024 | 309.00p | 317.00p | 308.00p | 315.50p | 1,754,699 |
Feb 13, 2024 | 296.00p | 311.19p | 290.50p | 308.50p | 2,253,441 |
Feb 12, 2024 | 292.50p | 297.00p | 288.00p | 288.50p | 737,580 |
Feb 9, 2024 | 287.00p | 298.50p | 285.00p | 291.00p | 1,133,729 |
Feb 8, 2024 | 295.00p | 295.00p | 281.50p | 286.50p | 259,655 |
Feb 7, 2024 | 296.00p | 298.50p | 289.00p | 290.00p | 4,565,295 |
Feb 6, 2024 | 296.50p | 298.50p | 293.00p | 296.00p | 180,640 |
Feb 5, 2024 | 290.00p | 297.00p | 287.00p | 294.50p | 881,032 |
Feb 2, 2024 | 287.00p | 297.00p | 280.00p | 287.00p | 528,149 |
Feb 1, 2024 | 290.50p | 295.00p | 280.50p | 285.50p | 374,118 |
Jan 31, 2024 | 299.50p | 300.00p | 293.00p | 299.00p | 1,413,051 |
Jan 30, 2024 | 293.50p | 297.90p | 290.50p | 297.00p | 369,744 |
Jan 29, 2024 | 293.00p | 298.50p | 283.73p | 292.00p | 307,725 |
Jan 26, 2024 | 297.00p | 300.50p | 292.50p | 297.50p | 1,783,664 |
Jan 25, 2024 | 295.00p | 299.50p | 290.50p | 297.50p | 337,591 |
Jan 24, 2024 | 292.00p | 293.00p | 286.50p | 290.00p | 264,329 |
Jan 23, 2024 | 290.00p | 299.50p | 286.95p | 287.00p | 589,954 |
Jan 22, 2024 | 292.50p | 297.00p | 287.00p | 290.50p | 378,671 |
Jan 19, 2024 | 290.00p | 291.00p | 284.00p | 290.00p | 541,311 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.