1. Share Prices

  2. Heavitree Brewery PLC (HVTA)

175.00p+0.00 (+0.00%)16 Oct 2024, 14:33
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
Oct 16, 2024175.00p170.00p150.00p175.00p16,333
Oct 4, 2024175.00p153.00p153.00p175.00p7
Oct 2, 2024180.00p176.00p176.00p175.00p11,700
Sep 30, 2024185.00p150.70p150.70p180.00p2,000
Sep 13, 2024185.00p219.30p219.30p185.00p35
Sep 2, 2024185.00p175.00p160.00p185.00p15,000
Aug 30, 2024185.00p175.00p161.00p185.00p4,077
Aug 29, 2024185.00p160.50p160.50p185.00p1,000
Aug 27, 2024185.00p155.00p155.00p185.00p2,578
Aug 23, 2024185.00p185.00p185.00p185.00p5,860
Aug 21, 2024185.00p160.20p160.20p185.00p1,800
Aug 20, 2024185.00p218.00p218.00p185.00p1,000
Aug 19, 2024185.00p218.00p158.00p185.00p1,020
Aug 16, 2024185.00p156.00p156.00p185.00p500
Aug 13, 2024185.00p218.00p218.00p185.00p91
Aug 6, 2024160.00p189.40p155.00p177.00p2,004
Aug 5, 2024160.00p188.00p130.00p160.00p2,009
Aug 2, 2024160.00p180.00p180.00p160.00p835
Aug 1, 2024160.00p180.00p180.00p160.00p1
Jul 30, 2024160.00p190.00p190.00p160.00p1
Jul 10, 2024160.00p159.00p159.00p160.00p1
Jul 3, 2024160.00p180.00p178.00p160.00p577
Jun 17, 2024160.00p145.00p145.00p160.00p457
May 15, 2024160.00p150.00p150.00p160.00p4,999
May 13, 2024155.00p156.00p154.90p160.00p9,743
Apr 26, 2024155.00p130.00p130.00p155.00p1,556
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
Showing 1 to 40 of 40

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Convatec Group PLC264.4022.07
Dcc PLC5,814.0717.08
Jtc PLC1,038.004.22
Drax Group PLC666.503.82
Kainos Group PLC870.033.08
Ceres Power Holdings PLC184.982.76

Fallers

CompanyPrice% Chg
Wood Group (John) PLC55.06-10.55
Burberry Group PLC715.43-8.04
4Imprint Group PLC5,003.66-8.02
Fresnillo PLC623.00-7.84
Vodafone Group PLC67.92-6.96
Ssp Group PLC152.01-5.94