Shares Magazine
155.00p+0.00 (+0.00%)30 May 2025, 08:43
Heavitree Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 155.00p | 155.00p | 120.00p | 155.00p | 4,800 |
| Apr 14, 2025 | 155.00p | 130.00p | 120.50p | 155.00p | 2,715 |
| Apr 8, 2025 | 165.00p | 135.00p | 120.00p | 155.00p | 8,943 |
| Apr 4, 2025 | 165.00p | 130.00p | 130.00p | 165.00p | 200 |
| Mar 19, 2025 | 165.00p | 175.00p | 175.00p | 165.00p | 7,500 |
| Feb 24, 2025 | 175.00p | 195.00p | 195.00p | 175.00p | 505 |
| Jan 17, 2025 | 175.00p | 172.00p | 172.00p | 175.00p | 413 |
| Dec 11, 2024 | 175.00p | 150.50p | 150.50p | 175.00p | 341 |
| Dec 10, 2024 | 175.00p | 175.00p | 168.00p | 175.00p | 13,750 |
| Oct 16, 2024 | 175.00p | 170.00p | 150.00p | 175.00p | 16,333 |
| 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 |
Showing 1 to 36 of 36
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.