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 S&p Ind Tech (HITD) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 21.3625 21.3625 20.665 20.665 0
2nd Apr 2025 (Wed) 21.255 21.315 21.255 21.3625 1,911
1st Apr 2025 (Tue) 21.15 21.15 21.015 21.145 2,000
31st Mar 2025 (Mon) 21.2625 21.2625 21.1875 21.1875 0
28th Mar 2025 (Fri) 21.6525 21.6525 21.2625 21.2625 0
27th Mar 2025 (Thu) 21.5375 21.6525 21.5375 21.6525 0
26th Mar 2025 (Wed) 21.62 21.62 21.62 21.5375 126
25th Mar 2025 (Tue) 21.79 21.945 21.79 21.7375 22
24th Mar 2025 (Mon) 21.27 21.6675 21.27 21.6675 0
21st Mar 2025 (Fri) 21.04 21.27 21.04 21.27 0
20th Mar 2025 (Thu) 21.325 21.325 21.325 21.04 5
19th Mar 2025 (Wed) 20.7625 20.855 20.7625 20.855 0
18th Mar 2025 (Tue) 20.5525 20.7625 20.5525 20.7625 0
17th Mar 2025 (Mon) 20.4525 20.5525 20.4525 20.5525 0
14th Mar 2025 (Fri) 20.265 20.4525 20.265 20.4525 0
13th Mar 2025 (Thu) 20.365 20.365 20.215 20.265 2,560
12th Mar 2025 (Wed) 20.8025 20.8025 20.47 20.47 0
11th Mar 2025 (Tue) 20.70 20.8025 20.70 20.8025 0
10th Mar 2025 (Mon) 20.9275 20.9275 20.70 20.70 0
7th Mar 2025 (Fri) 21.155 21.155 20.9275 20.9275 0
6th Mar 2025 (Thu) 21.10 21.155 21.10 21.155 0
5th Mar 2025 (Wed) 21.185 21.185 21.185 21.10 499
4th Mar 2025 (Tue) 20.7575 20.7575 20.405 20.405 0
3rd Mar 2025 (Mon) 20.77 20.77 20.77 20.7575 1
28th Feb 2025 (Fri) 21.4775 21.4775 20.6475 20.6475 0
27th Feb 2025 (Thu) 21.7675 21.7675 21.4775 21.4775 0
26th Feb 2025 (Wed) 21.70 21.7675 21.70 21.7675 0
25th Feb 2025 (Tue) 21.8125 21.8125 21.70 21.70 0
24th Feb 2025 (Mon) 22.3225 22.3225 21.8125 21.8125 0
21st Feb 2025 (Fri) 22.485 22.485 22.3225 22.3225 0
20th Feb 2025 (Thu) 22.4275 22.485 22.4275 22.485 0
19th Feb 2025 (Wed) 22.5325 22.5325 22.4275 22.4275 0
18th Feb 2025 (Tue) 22.4725 22.5325 22.4725 22.5325 0
17th Feb 2025 (Mon) 22.64 22.64 22.64 22.4725 1
14th Feb 2025 (Fri) 22.795 22.795 22.795 22.7175 500
13th Feb 2025 (Thu) 22.8375 22.9475 22.8375 22.9475 0
12th Feb 2025 (Wed) 22.81 22.81 22.81 22.8375 100
11th Feb 2025 (Tue) 23.2525 23.2525 23.02 23.02 0
10th Feb 2025 (Mon) 23.2675 23.2675 23.2525 23.2525 0
7th Feb 2025 (Fri) 23.3925 23.3925 23.2675 23.2675 0
6th Feb 2025 (Thu) 23.48 23.48 23.3925 23.3925 0
5th Feb 2025 (Wed) 23.43 23.48 23.43 23.48 0
4th Feb 2025 (Tue) 23.365 23.365 23.365 23.43 890
FTSE 100 Latest
Value8,148.97
Change-325.77