Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

H Ftse Ep Dv Is (HIND) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 14.079 14.079 14.069 14.069 0
18th Sep 2025 (Thu) 14.155 14.155 14.079 14.079 0
17th Sep 2025 (Wed) 14.086 14.155 14.086 14.155 0
16th Sep 2025 (Tue) 14.226 14.226 14.086 14.086 277
15th Sep 2025 (Mon) 14.278 14.278 14.278 14.22 9
12th Sep 2025 (Fri) 14.175 14.203 14.175 14.203 0
11th Sep 2025 (Thu) 14.056 14.056 14.036 14.175 1,350
10th Sep 2025 (Wed) 13.984 13.986 13.984 14.064 879
9th Sep 2025 (Tue) 14.152 14.152 13.994 14.021 781
8th Sep 2025 (Mon) 14.004 14.019 14.004 14.019 0
5th Sep 2025 (Fri) 13.954 14.034 13.926 14.004 10,566
4th Sep 2025 (Thu) 13.858 13.858 13.858 13.851 1
3rd Sep 2025 (Wed) 13.83 13.83 13.83 13.852 9
2nd Sep 2025 (Tue) 13.998 13.998 13.998 13.885 248
1st Sep 2025 (Mon) 14.054 14.121 14.054 14.121 0
29th Aug 2025 (Fri) 13.949 14.054 13.949 14.054 0
28th Aug 2025 (Thu) 14.076 14.094 14.076 13.949 569
27th Aug 2025 (Wed) 13.88 13.88 13.88 13.971 144
26th Aug 2025 (Tue) 13.96 13.96 13.86 13.912 2,852
25th Aug 2025 (Mon) 14.009 14.009 14.009 14.009 0
22nd Aug 2025 (Fri) 13.824 14.009 13.824 14.009 0
21st Aug 2025 (Thu) 13.88 13.88 13.88 13.824 16
20th Aug 2025 (Wed) 13.803 13.883 13.803 13.883 0
19th Aug 2025 (Tue) 13.625 13.803 13.625 13.803 0
18th Aug 2025 (Mon) 13.654 13.654 13.625 13.625 0
15th Aug 2025 (Fri) 13.588 13.654 13.588 13.654 0
14th Aug 2025 (Thu) 13.62 13.62 13.62 13.588 12
13th Aug 2025 (Wed) 13.484 13.635 13.484 13.635 0
12th Aug 2025 (Tue) 13.55 13.61 13.484 13.484 9,023
11th Aug 2025 (Mon) 13.716 13.716 13.574 13.565 50
8th Aug 2025 (Fri) 13.657 13.679 13.657 13.679 0
7th Aug 2025 (Thu) 13.786 13.786 13.657 13.657 0
6th Aug 2025 (Wed) 13.697 13.786 13.697 13.786 0
5th Aug 2025 (Tue) 13.664 13.698 13.664 13.697 15
4th Aug 2025 (Mon) 13.658 13.658 13.658 13.658 788
1st Aug 2025 (Fri) 13.634 13.634 13.44 13.44 40
31st Jul 2025 (Thu) 13.724 13.758 13.724 13.654 4,752
30th Jul 2025 (Wed) 13.774 13.851 13.774 13.851 0
29th Jul 2025 (Tue) 13.763 13.774 13.763 13.774 0
28th Jul 2025 (Mon) 13.792 13.792 13.763 13.763 0
25th Jul 2025 (Fri) 13.888 13.888 13.792 13.792 0
24th Jul 2025 (Thu) 13.907 13.907 13.888 13.888 0
23rd Jul 2025 (Wed) 14.046 14.046 14.046 13.907 4
22nd Jul 2025 (Tue) 13.782 13.828 13.782 13.828 0
FTSE 100 Latest
Value9,216.67
Change0.00