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!

Hennessy Capita (HVIIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 0.2592 0.27 0.2592 0.27 0
21st Jul 2025 (Mon) 0.2592 0.27 0.2592 0.27 0
18th Jul 2025 (Fri) 0.2592 0.27 0.2592 0.27 0
17th Jul 2025 (Thu) 0.2592 0.27 0.2592 0.27 0
16th Jul 2025 (Wed) 0.2592 0.27 0.2592 0.27 0
15th Jul 2025 (Tue) 0.2592 0.2881 0.25 0.27 14,100
14th Jul 2025 (Mon) 0.295 0.295 0.265 0.265 0
11th Jul 2025 (Fri) 0.295 0.295 0.265 0.265 0
10th Jul 2025 (Thu) 0.295 0.295 0.265 0.265 0
9th Jul 2025 (Wed) 0.295 0.295 0.25 0.25 0
8th Jul 2025 (Tue) 0.295 0.295 0.25 0.25 0
7th Jul 2025 (Mon) 0.295 0.295 0.2774 0.26 400
4th Jul 2025 (Fri) 0.336 0.336 0.2899 0.2899 0
3rd Jul 2025 (Thu) 0.336 0.336 0.2899 0.2899 0
2nd Jul 2025 (Wed) 0.336 0.336 0.30 0.30 0
1st Jul 2025 (Tue) 0.336 0.336 0.30 0.30 0
30th Jun 2025 (Mon) 0.336 0.336 0.33 0.33 0
27th Jun 2025 (Fri) 0.336 0.336 0.33 0.33 0
26th Jun 2025 (Thu) 0.336 0.336 0.30 0.30 0
25th Jun 2025 (Wed) 0.336 0.345 0.30 0.30 23,721
24th Jun 2025 (Tue) 0.345 0.36 0.345 0.36 0
23rd Jun 2025 (Mon) 0.345 0.345 0.345 0.345 100
20th Jun 2025 (Fri) 0.36 0.36 0.328 0.328 0
19th Jun 2025 (Thu) 0.36 0.36 0.35 0.35 0
18th Jun 2025 (Wed) 0.36 0.36 0.35 0.35 0
17th Jun 2025 (Tue) 0.36 0.36 0.3599 0.3599 0
16th Jun 2025 (Mon) 0.36 0.36 0.3599 0.3599 0
13th Jun 2025 (Fri) 0.36 0.36 0.36 0.36 0
12th Jun 2025 (Thu) 0.37 0.37 0.37 0.36 100
11th Jun 2025 (Wed) 0.35 0.36 0.35 0.36 0
10th Jun 2025 (Tue) 0.35 0.3588 0.35 0.3588 0
9th Jun 2025 (Mon) 0.35 0.35 0.30 0.30 0
6th Jun 2025 (Fri) 0.35 0.3683 0.35 0.3683 12,592
5th Jun 2025 (Thu) 0.3075 0.3499 0.3075 0.3494 7,800
4th Jun 2025 (Wed) 0.3466 0.3466 0.3466 0.3466 166
3rd Jun 2025 (Tue) 0.35 0.35 0.35 0.35 100
2nd Jun 2025 (Mon) 0.37 0.37 0.37 0.31 638
30th May 2025 (Fri) 0.244 0.3366 0.244 0.32 6,883
29th May 2025 (Thu) 0.228 0.25 0.228 0.24 600
28th May 2025 (Wed) 0.24 0.24 0.24 0.24 0
27th May 2025 (Tue) 0.24 0.24 0.24 0.24 0
26th May 2025 (Mon) 0.24 0.24 0.24 0.24 0
24th May 2025 (Sat) 0.22 0.24 0.22 0.24 0
23rd May 2025 (Fri) 0.22 0.22 0.22 0.22 0
FTSE 100 Latest
Value9,023.81
Change10.82