1. Share Prices

  2. Heavitree Brewery PLC (HVTA)

155.00p+0.00 (+0.00%)23 Apr 2024, 08:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Heavitree Brewery PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024155.00p156.00p156.00p155.00p459
Apr 17, 2024155.00p158.00p158.00p155.00p626
Apr 15, 2024155.00p155.00p155.00p155.00p14,750
Apr 8, 2024155.00p158.00p130.00p155.00p3,600
Apr 3, 2024155.00p159.00p159.00p155.00p622
Mar 27, 2024150.00p158.99p158.99p155.00p974
Mar 14, 2024150.00p131.00p131.00p150.00p4,000
Mar 8, 2024150.00p135.00p135.00p150.00p4,500
Feb 26, 2024150.00p130.00p130.00p150.00p92
Jan 17, 2024150.00p130.00p130.00p150.00p600
Dec 6, 2023150.00p130.00p130.00p150.00p6,000
Dec 1, 2023150.00p159.00p159.00p150.00p50
Nov 23, 2023150.00p150.00p150.00p150.00p1,000
Nov 14, 2023150.00p140.00p140.00p150.00p1,000
Oct 17, 2023150.00p165.00p165.00p150.00p289
Sep 28, 2023150.00p130.00p130.00p150.00p6,300
Sep 19, 2023150.00p160.00p160.00p150.00p4,402
Sep 18, 2023150.00p133.03p133.03p150.00p2,875
Sep 12, 2023150.00p133.00p133.00p150.00p3,000
Sep 8, 2023150.00p138.00p138.00p150.00p9
Aug 30, 2023150.00p130.00p130.00p150.00p100
Aug 18, 2023160.00p132.50p130.00p150.00p11,750
Aug 15, 2023150.00p160.00p138.00p150.00p4,023
Aug 14, 2023150.00p161.20p130.00p150.00p2,434
Aug 7, 2023150.00p169.60p130.00p150.00p3,401
Aug 4, 2023145.00p169.00p169.00p150.00p1,800
Aug 2, 2023145.00p169.00p169.00p145.00p200
Jul 28, 2023145.00p169.00p169.00p145.00p287
Jul 21, 2023145.00p169.50p169.50p145.00p200
Jul 19, 2023145.00p122.50p122.50p145.00p14
Jul 18, 2023145.00p150.00p150.00p145.00p500
Jul 10, 2023145.00p151.00p151.00p145.00p7,500
Jul 6, 2023145.00p170.00p170.00p145.00p14
Jun 30, 2023145.00p190.00p165.00p145.00p1,572
Jun 26, 2023145.00p159.00p159.00p145.00p2,495
Jun 14, 2023145.00p120.00p120.00p145.00p5,000
Jun 7, 2023135.00p160.00p160.00p145.00p929
May 30, 2023110.00p130.00p130.00p135.00p200
May 22, 2023110.00p130.00p130.00p110.00p325
May 9, 2023110.00p100.00p100.00p110.00p500
May 2, 2023110.00p130.00p90.00p110.00p5,000
Apr 24, 2023110.00p130.00p100.00p110.00p853
Showing 1 to 42 of 42

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39