Shares Magazine
280.00p-10.00 (-3.45%)14 Nov 2024, 10:15
Heavitree Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 290.00p | 235.00p | 235.00p | 280.00p | 830 |
| Nov 7, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 173 |
| Oct 25, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 27 |
| Oct 16, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 8 |
| Sep 30, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 1,000 |
| Sep 20, 2024 | 280.00p | 250.00p | 250.00p | 290.00p | 36 |
| Sep 4, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 36 |
| Aug 22, 2024 | 290.00p | 314.50p | 314.50p | 290.00p | 24 |
| Aug 19, 2024 | 290.00p | 255.00p | 255.00p | 290.00p | 286 |
| Aug 7, 2024 | 290.00p | 256.00p | 250.00p | 290.00p | 986 |
| Aug 5, 2024 | 265.00p | 299.30p | 299.30p | 265.00p | 12 |
| Aug 1, 2024 | 265.00p | 300.00p | 300.00p | 265.00p | 1 |
| Jul 29, 2024 | 265.00p | 295.00p | 295.00p | 265.00p | 673 |
| Jul 23, 2024 | 265.00p | 287.00p | 287.00p | 265.00p | 1,706 |
| Jul 10, 2024 | 265.00p | 264.00p | 264.00p | 265.00p | 1 |
| Jul 3, 2024 | 265.00p | 287.50p | 287.50p | 265.00p | 173 |
| May 23, 2024 | 265.00p | 230.00p | 230.00p | 265.00p | 171 |
| May 22, 2024 | 265.00p | 289.00p | 289.00p | 265.00p | 23 |
| Apr 29, 2024 | 265.00p | 292.00p | 292.00p | 265.00p | 171 |
| Apr 22, 2024 | 265.00p | 295.00p | 295.00p | 265.00p | 20 |
| Apr 15, 2024 | 275.00p | 230.00p | 230.00p | 265.00p | 290 |
| Mar 28, 2024 | 275.00p | 230.90p | 230.90p | 275.00p | 130 |
| 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 |
Showing 1 to 27 of 27
Most Read
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.