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!

Hadrians Wall C (HWSC) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 21.185 21.185 21.185 21.185 9,000
4th Jun 2025 (Wed) 21.105 21.22 21.105 21.22 0
3rd Jun 2025 (Tue) 21.125 21.145 21.125 21.105 7,755
2nd Jun 2025 (Mon) 21.005 21.005 20.975 20.9425 2,955
30th May 2025 (Fri) 20.985 20.985 20.965 20.965 0
29th May 2025 (Thu) 20.97 20.985 20.97 20.985 0
28th May 2025 (Wed) 21.05 21.05 20.97 20.97 0
27th May 2025 (Tue) 21.055 21.055 21.05 21.05 0
26th May 2025 (Mon) 21.055 21.055 21.055 21.055 0
23rd May 2025 (Fri) 20.725 20.725 20.6775 20.6775 0
22nd May 2025 (Thu) 21.05 21.05 20.725 20.725 0
21st May 2025 (Wed) 21.055 21.06 21.055 21.05 4,209
20th May 2025 (Tue) 21.0625 21.1625 21.0625 21.1625 0
19th May 2025 (Mon) 21.0325 21.0625 21.0325 21.0625 0
16th May 2025 (Fri) 21.08 21.08 21.08 21.0325 228
15th May 2025 (Thu) 20.9375 20.9425 20.9375 20.9425 0
14th May 2025 (Wed) 21.0625 21.0625 20.9375 20.9375 0
13th May 2025 (Tue) 20.8525 21.0625 20.8525 21.0625 0
12th May 2025 (Mon) 20.96 20.96 20.92 20.8525 14,518
9th May 2025 (Fri) 20.495 20.4975 20.495 20.4975 0
8th May 2025 (Thu) 20.25 20.495 20.25 20.495 0
7th May 2025 (Wed) 20.295 20.295 20.25 20.25 0
6th May 2025 (Tue) 20.31 20.32 20.31 20.295 1,358
5th May 2025 (Mon) 19.806 19.806 19.806 19.806 0
2nd May 2025 (Fri) 20.065 20.23 20.065 20.23 0
1st May 2025 (Thu) 19.787 20.065 19.787 20.065 0
30th Apr 2025 (Wed) 19.786 19.806 19.678 19.787 13,036
29th Apr 2025 (Tue) 19.84 19.842 19.84 19.818 1,223
28th Apr 2025 (Mon) 19.866 19.894 19.854 19.757 16,050
25th Apr 2025 (Fri) 19.66 19.68 19.66 19.646 13,736
24th Apr 2025 (Thu) 19.624 19.624 19.624 19.601 818
23rd Apr 2025 (Wed) 19.178 19.549 19.178 19.549 0
22nd Apr 2025 (Tue) 19.174 19.174 19.174 19.178 70
21st Apr 2025 (Mon) 19.069 19.069 19.069 19.069 0
18th Apr 2025 (Fri) 19.069 19.069 19.069 19.069 0
17th Apr 2025 (Thu) 19.036 19.036 19.036 19.069 514
16th Apr 2025 (Wed) 19.109 19.109 19.095 19.095 0
15th Apr 2025 (Tue) 18.948 19.109 18.948 19.109 0
14th Apr 2025 (Mon) 18.284 18.948 18.284 18.948 0
11th Apr 2025 (Fri) 18.52 18.52 18.52 18.284 930
10th Apr 2025 (Thu) 17.527 18.332 17.527 18.332 0
9th Apr 2025 (Wed) 17.688 17.688 17.446 17.527 8,727
8th Apr 2025 (Tue) 17.547 18.136 17.547 18.136 0
7th Apr 2025 (Mon) 17.688 17.688 17.558 17.547 587
FTSE 100 Latest
Value8,837.91
Change26.87