275.00p-44.10 (-16.04%)28 Mar 2024, 15:08
Heavitree Brewery PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 22, 2024 | 275.00p | 313.48p | 313.48p | 275.00p | 44 |
Mar 8, 2024 | 275.00p | 240.00p | 240.00p | 275.00p | 2,000 |
Feb 26, 2024 | 275.00p | 230.00p | 230.00p | 275.00p | 800 |
Dec 12, 2023 | 275.00p | 230.00p | 230.00p | 275.00p | 223 |
Nov 28, 2023 | 285.00p | 260.00p | 260.00p | 275.00p | 406 |
Nov 23, 2023 | 285.00p | 285.00p | 285.00p | 285.00p | 2,000 |
Nov 10, 2023 | 285.00p | 260.00p | 260.00p | 285.00p | 258 |
Oct 23, 2023 | 290.00p | 325.00p | 325.00p | 285.00p | 22 |
Oct 13, 2023 | 290.00p | 290.00p | 290.00p | 290.00p | 174 |
Aug 17, 2023 | 290.00p | 260.00p | 260.00p | 290.00p | 236 |
Aug 15, 2023 | 290.00p | 260.00p | 250.00p | 290.00p | 717 |
Aug 14, 2023 | 290.00p | 330.00p | 330.00p | 290.00p | 29 |
Aug 7, 2023 | 290.00p | 330.00p | 330.00p | 290.00p | 13 |
Jul 13, 2023 | 290.00p | 330.00p | 330.00p | 290.00p | 44 |
Jun 26, 2023 | 290.00p | 274.00p | 274.00p | 290.00p | 15 |
Jun 13, 2023 | 290.00p | 250.00p | 250.00p | 290.00p | 3,500 |
Jun 7, 2023 | 290.00p | 330.00p | 330.00p | 290.00p | 286 |
Jun 1, 2023 | 290.00p | 330.00p | 330.00p | 290.00p | 27 |
May 30, 2023 | 290.00p | 250.00p | 250.00p | 290.00p | 1,047 |
May 17, 2023 | 290.00p | 330.00p | 330.00p | 290.00p | 240 |
May 16, 2023 | 290.00p | 310.00p | 250.00p | 290.00p | 26,500 |
Apr 24, 2023 | 290.00p | 328.40p | 328.40p | 290.00p | 16 |
Apr 21, 2023 | 290.00p | 250.00p | 250.00p | 290.00p | 1,700 |
Apr 14, 2023 | 290.00p | 330.00p | 330.00p | 290.00p | 5 |
Apr 13, 2023 | 290.00p | 320.00p | 320.00p | 290.00p | 144 |
Mar 31, 2023 | 290.00p | 250.00p | 250.00p | 290.00p | 2,226 |
Showing 1 to 26 of 26
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 | 198.00 | 10.61 |
Hipgnosis Songs Fund Limited | 69.04 | 8.39 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 146.50 | 4.49 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.39 | -6.14 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 1,005.83 | -3.61 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |