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
6th Feb 2026 (Fri) 0.2555 0.283 0.2555 0.283 1
5th Feb 2026 (Thu) 0.2555 0.2555 0.2555 0.2555 57
4th Feb 2026 (Wed) 0.2451 0.2451 0.243 0.2462 0
3rd Feb 2026 (Tue) 0.28 0.29 0.2432 0.2431 1,300
2nd Feb 2026 (Mon) 0.2426 0.2426 0.2426 0.244 100
30th Jan 2026 (Fri) 0.2613 0.2613 0.2613 0.28 0
29th Jan 2026 (Thu) 0.2512 0.2512 0.2512 0.2689 100
28th Jan 2026 (Wed) 0.2823 0.2823 0.2823 0.2844 0
27th Jan 2026 (Tue) 0.2725 0.2844 0.2725 0.2844 0
26th Jan 2026 (Mon) 0.2725 0.2755 0.2725 0.2755 0
23rd Jan 2026 (Fri) 0.2725 0.30 0.2725 0.30 0
22nd Jan 2026 (Thu) 0.2725 0.2762 0.2501 0.296 2,844
21st Jan 2026 (Wed) 0.27 0.2973 0.27 0.2973 0
20th Jan 2026 (Tue) 0.27 0.29 0.27 0.29 0
19th Jan 2026 (Mon) 0.27 0.275 0.27 0.275 0
16th Jan 2026 (Fri) 0.27 0.275 0.27 0.275 0
15th Jan 2026 (Thu) 0.27 0.2926 0.27 0.2997 1,399
14th Jan 2026 (Wed) 0.30 0.30 0.30 0.2749 5,000
13th Jan 2026 (Tue) 0.30 0.30 0.232 0.33 899
12th Jan 2026 (Mon) 0.33 0.33 0.33 0.33 100
9th Jan 2026 (Fri) 0.31 0.315 0.31 0.315 0
8th Jan 2026 (Thu) 0.31 0.31 0.31 0.31 298
7th Jan 2026 (Wed) 0.3201 0.3201 0.3201 0.33 100
6th Jan 2026 (Tue) 0.34 0.34 0.34 0.3285 300
5th Jan 2026 (Mon) 0.30 0.30 0.30 0.30 0
2nd Jan 2026 (Fri) 0.28 0.30 0.28 0.30 0
1st Jan 2026 (Thu) 0.28 0.284 0.2601 0.279 4,900
31st Dec 2025 (Wed) 0.28 0.284 0.2601 0.279 4,900
30th Dec 2025 (Tue) 0.28 0.28 0.2795 0.2998 301
29th Dec 2025 (Mon) 0.305 0.305 0.30 0.30 0
26th Dec 2025 (Fri) 0.305 0.305 0.305 0.30 900
25th Dec 2025 (Thu) 0.29 0.29 0.29 0.30 207
24th Dec 2025 (Wed) 0.29 0.29 0.29 0.30 207
23rd Dec 2025 (Tue) 0.28 0.30 0.28 0.30 0
22nd Dec 2025 (Mon) 0.28 0.2936 0.28 0.2936 0
19th Dec 2025 (Fri) 0.28 0.2936 0.28 0.2936 0
18th Dec 2025 (Thu) 0.28 0.30 0.28 0.30 0
17th Dec 2025 (Wed) 0.28 0.30 0.2738 0.30 1,602
16th Dec 2025 (Tue) 0.2696 0.2988 0.2696 0.2988 1
15th Dec 2025 (Mon) 0.2696 0.2696 0.2696 0.27 104
12th Dec 2025 (Fri) 0.25 0.28 0.25 0.28 329
11th Dec 2025 (Thu) 0.25 0.28 0.25 0.285 600
10th Dec 2025 (Wed) 0.25 0.25 0.25 0.25 0
9th Dec 2025 (Tue) 0.25 0.25 0.231 0.24 13,756
8th Dec 2025 (Mon) 0.27 0.27 0.27 0.27 1
FTSE 100 Latest
Value10,369.75
Change60.53