Shares Magazine
175.00p+0.00 (+0.00%)04 Oct 2024, 08:23
Heavitree Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 4, 2024 | 175.00p | 153.00p | 153.00p | 175.00p | 7 |
| Oct 2, 2024 | 180.00p | 176.00p | 176.00p | 175.00p | 11,700 |
| Sep 30, 2024 | 185.00p | 150.70p | 150.70p | 180.00p | 2,000 |
| Sep 13, 2024 | 185.00p | 219.30p | 219.30p | 185.00p | 35 |
| Sep 2, 2024 | 185.00p | 175.00p | 160.00p | 185.00p | 15,000 |
| Aug 30, 2024 | 185.00p | 175.00p | 161.00p | 185.00p | 4,077 |
| Aug 29, 2024 | 185.00p | 160.50p | 160.50p | 185.00p | 1,000 |
| Aug 27, 2024 | 185.00p | 155.00p | 155.00p | 185.00p | 2,578 |
| Aug 23, 2024 | 185.00p | 185.00p | 185.00p | 185.00p | 5,860 |
| Aug 21, 2024 | 185.00p | 160.20p | 160.20p | 185.00p | 1,800 |
| Aug 20, 2024 | 185.00p | 218.00p | 218.00p | 185.00p | 1,000 |
| Aug 19, 2024 | 185.00p | 218.00p | 158.00p | 185.00p | 1,020 |
| Aug 16, 2024 | 185.00p | 156.00p | 156.00p | 185.00p | 500 |
| Aug 13, 2024 | 185.00p | 218.00p | 218.00p | 185.00p | 91 |
| Aug 6, 2024 | 160.00p | 189.40p | 155.00p | 177.00p | 2,004 |
| Aug 5, 2024 | 160.00p | 188.00p | 130.00p | 160.00p | 2,009 |
| Aug 2, 2024 | 160.00p | 180.00p | 180.00p | 160.00p | 835 |
| Aug 1, 2024 | 160.00p | 180.00p | 180.00p | 160.00p | 1 |
| Jul 30, 2024 | 160.00p | 190.00p | 190.00p | 160.00p | 1 |
| Jul 10, 2024 | 160.00p | 159.00p | 159.00p | 160.00p | 1 |
| Jul 3, 2024 | 160.00p | 180.00p | 178.00p | 160.00p | 577 |
| Jun 17, 2024 | 160.00p | 145.00p | 145.00p | 160.00p | 457 |
| May 15, 2024 | 160.00p | 150.00p | 150.00p | 160.00p | 4,999 |
| May 13, 2024 | 155.00p | 156.00p | 154.90p | 160.00p | 9,743 |
| Apr 26, 2024 | 155.00p | 130.00p | 130.00p | 155.00p | 1,556 |
| Apr 23, 2024 | 155.00p | 156.00p | 156.00p | 155.00p | 459 |
| Apr 17, 2024 | 155.00p | 158.00p | 158.00p | 155.00p | 626 |
| Apr 15, 2024 | 155.00p | 155.00p | 155.00p | 155.00p | 14,750 |
| Apr 8, 2024 | 155.00p | 158.00p | 130.00p | 155.00p | 3,600 |
| Apr 3, 2024 | 155.00p | 159.00p | 159.00p | 155.00p | 622 |
| Mar 27, 2024 | 150.00p | 158.99p | 158.99p | 155.00p | 974 |
| Mar 14, 2024 | 150.00p | 131.00p | 131.00p | 150.00p | 4,000 |
| Mar 8, 2024 | 150.00p | 135.00p | 135.00p | 150.00p | 4,500 |
| Feb 26, 2024 | 150.00p | 130.00p | 130.00p | 150.00p | 92 |
| Jan 17, 2024 | 150.00p | 130.00p | 130.00p | 150.00p | 600 |
| Dec 6, 2023 | 150.00p | 130.00p | 130.00p | 150.00p | 6,000 |
| Dec 1, 2023 | 150.00p | 159.00p | 159.00p | 150.00p | 50 |
| Nov 23, 2023 | 150.00p | 150.00p | 150.00p | 150.00p | 1,000 |
| Nov 14, 2023 | 150.00p | 140.00p | 140.00p | 150.00p | 1,000 |
| Oct 17, 2023 | 150.00p | 165.00p | 165.00p | 150.00p | 289 |
Showing 1 to 40 of 40
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 366.80 | 6.32 |
| Watches Of Switzerland Group PLC | 481.60 | 5.52 |
| Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
| Carnival PLC | 1,229.00 | 4.06 |
| Crest Nicholson Holdings PLC | 195.70 | 3.93 |
| Natwest Group PLC | 342.50 | 3.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 79.00 | -3.66 |
| Spirax Group PLC | 7,120.00 | -3.39 |
| Sse PLC | 1,838.00 | -2.78 |
| Jd Sports Fashion PLC | 138.65 | -2.67 |
| Experian PLC | 3,862.00 | -2.45 |
| Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.