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!

Is $cpbd R-h Ac (HLQD) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 6.88 6.905 6.878 6.8915 66,460
3rd Jun 2025 (Tue) 6.876 6.889 6.874 6.888 19,465
2nd Jun 2025 (Mon) 6.905 6.905 6.856 6.861 8,834
30th May 2025 (Fri) 6.866 6.869 6.853 6.857 14,936
29th May 2025 (Thu) 6.871 6.877 6.849 6.8595 104,495
28th May 2025 (Wed) 6.862 6.862 6.842 6.848 8,641
27th May 2025 (Tue) 6.853 6.867 6.839 6.862 12,859
26th May 2025 (Mon) 6.8365 6.8365 6.8365 6.8365 0
23rd May 2025 (Fri) 6.843 6.845 6.827 6.8315 53,606
22nd May 2025 (Thu) 6.798 6.842 6.798 6.834 1,793,315
21st May 2025 (Wed) 6.84 6.851 6.834 6.843 242,060
20th May 2025 (Tue) 6.851 6.861 6.836 6.836 62,966
19th May 2025 (Mon) 6.802 6.843 6.802 6.841 38,487
16th May 2025 (Fri) 6.837 6.85 6.829 6.829 76,130
15th May 2025 (Thu) 6.846 6.846 6.822 6.831 30,413
14th May 2025 (Wed) 6.833 6.844 6.823 6.833 12,948
13th May 2025 (Tue) 6.807 6.83 6.807 6.824 206,754
12th May 2025 (Mon) 6.801 6.82 6.797 6.807 21,488
9th May 2025 (Fri) 6.77 6.793 6.77 6.7825 24,153
8th May 2025 (Thu) 6.754 6.775 6.754 6.765 38,523
7th May 2025 (Wed) 6.758 6.769 6.758 6.759 30,900
6th May 2025 (Tue) 6.76 6.764 6.743 6.755 24,016
5th May 2025 (Mon) 6.7486 6.7486 6.7486 6.7486 0
2nd May 2025 (Fri) 6.733 6.75 6.73 6.7435 13,698
1st May 2025 (Thu) 6.765 6.765 6.714 6.73 91,308
30th Apr 2025 (Wed) 6.742 6.742 6.711 6.716 65,828
29th Apr 2025 (Tue) 6.764 6.764 6.74 6.7465 8,805
28th Apr 2025 (Mon) 6.768 6.779 6.759 6.7595 13,681
25th Apr 2025 (Fri) 6.712 6.773 6.712 6.761 86,470
24th Apr 2025 (Thu) 6.756 6.756 6.738 6.7455 8,728
23rd Apr 2025 (Wed) 6.738 6.779 6.732 6.752 33,342
22nd Apr 2025 (Tue) 6.727 6.745 6.708 6.742 19,927
21st Apr 2025 (Mon) 6.7265 6.7265 6.7265 6.7265 0
18th Apr 2025 (Fri) 6.7265 6.7265 6.7265 6.7265 0
17th Apr 2025 (Thu) 6.733 6.741 6.721 6.7265 12,316
16th Apr 2025 (Wed) 6.706 6.728 6.699 6.7195 16,562
15th Apr 2025 (Tue) 6.683 6.729 6.683 6.707 18,937
14th Apr 2025 (Mon) 6.69 6.732 6.689 6.7025 9,452
11th Apr 2025 (Fri) 6.666 6.687 6.65 6.661 31,678
10th Apr 2025 (Thu) 6.731 6.731 6.634 6.634 87,016
9th Apr 2025 (Wed) 6.634 6.646 6.576 6.599 37,390
8th Apr 2025 (Tue) 6.65 6.705 6.638 6.689 228,820
7th Apr 2025 (Mon) 6.564 6.719 6.557 6.617 28,176
FTSE 100 Latest
Value8,801.29
Change0.00