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
19th Sep 2025 (Fri) 0.30 0.30 0.27 0.27 0
18th Sep 2025 (Thu) 0.30 0.3004 0.30 0.3004 0
17th Sep 2025 (Wed) 0.30 0.3102 0.30 0.3004 8,200
16th Sep 2025 (Tue) 0.2999 0.30 0.2999 0.30 0
15th Sep 2025 (Mon) 0.2999 0.2999 0.285 0.285 0
12th Sep 2025 (Fri) 0.2999 0.30 0.2999 0.30 0
11th Sep 2025 (Thu) 0.2999 0.30 0.2999 0.30 0
10th Sep 2025 (Wed) 0.2999 0.2999 0.2988 0.2999 200
9th Sep 2025 (Tue) 0.30 0.30 0.30 0.30 292
8th Sep 2025 (Mon) 0.30 0.30 0.25 0.25 0
5th Sep 2025 (Fri) 0.30 0.30 0.25 0.25 0
4th Sep 2025 (Thu) 0.30 0.30 0.25 0.25 0
3rd Sep 2025 (Wed) 0.30 0.30 0.25 0.25 0
2nd Sep 2025 (Tue) 0.30 0.30 0.25 0.25 0
1st Sep 2025 (Mon) 0.30 0.30 0.25 0.25 0
29th Aug 2025 (Fri) 0.30 0.30 0.25 0.25 0
28th Aug 2025 (Thu) 0.30 0.3375 0.30 0.30 3,900
27th Aug 2025 (Wed) 0.335 0.3375 0.3165 0.30 400
26th Aug 2025 (Tue) 0.30 0.30 0.30 0.30 30,100
25th Aug 2025 (Mon) 0.26 0.30 0.2599 0.30 6,299
22nd Aug 2025 (Fri) 0.2991 0.30 0.2991 0.30 0
21st Aug 2025 (Thu) 0.2991 0.30 0.2991 0.30 0
20th Aug 2025 (Wed) 0.2991 0.30 0.2991 0.30 0
19th Aug 2025 (Tue) 0.2991 0.30 0.2991 0.30 6,090
18th Aug 2025 (Mon) 0.3194 0.3194 0.30 0.30 0
15th Aug 2025 (Fri) 0.3194 0.3194 0.316 0.316 0
14th Aug 2025 (Thu) 0.3194 0.3197 0.3194 0.30 200
13th Aug 2025 (Wed) 0.27 0.2999 0.27 0.2999 0
12th Aug 2025 (Tue) 0.27 0.2898 0.27 0.2898 0
11th Aug 2025 (Mon) 0.27 0.2898 0.27 0.2898 0
8th Aug 2025 (Fri) 0.27 0.2899 0.27 0.2899 0
7th Aug 2025 (Thu) 0.27 0.2899 0.27 0.2899 0
6th Aug 2025 (Wed) 0.27 0.2899 0.27 0.2899 1
5th Aug 2025 (Tue) 0.27 0.28 0.27 0.28 0
4th Aug 2025 (Mon) 0.27 0.28 0.27 0.28 0
1st Aug 2025 (Fri) 0.27 0.27 0.27 0.275 4,908
31st Jul 2025 (Thu) 0.27 0.2725 0.27 0.2749 99
30th Jul 2025 (Wed) 0.265 0.27 0.265 0.2675 12,202
29th Jul 2025 (Tue) 0.30 0.30 0.26 0.2687 23,900
28th Jul 2025 (Mon) 0.2592 0.27 0.2592 0.27 0
25th Jul 2025 (Fri) 0.2592 0.30 0.2592 0.30 1
24th Jul 2025 (Thu) 0.2592 0.30 0.2592 0.30 0
23rd Jul 2025 (Wed) 0.2592 0.29 0.2592 0.29 0
22nd Jul 2025 (Tue) 0.2592 0.27 0.2592 0.27 0
FTSE 100 Latest
Value9,227.25
Change10.58