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!

XHLD.US (XHLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.61 2.61 2.40 2.40 4,137
11th Dec 2025 (Thu) 2.48 2.66 2.48 2.65 12,799
10th Dec 2025 (Wed) 2.495 2.675 2.38 2.55 10,635
9th Dec 2025 (Tue) 2.455 2.585 2.43 2.54 5,289
8th Dec 2025 (Mon) 2.46 2.70 2.27 2.54 12,069
5th Dec 2025 (Fri) 2.54 2.76 2.33 2.40 28,212
4th Dec 2025 (Thu) 2.17 2.39 2.17 2.33 13,060
3rd Dec 2025 (Wed) 2.175 2.34 2.16 2.21 22,591
2nd Dec 2025 (Tue) 2.18 2.44 2.12 2.20 4,113
1st Dec 2025 (Mon) 0.1376 0.1425 0.1289 0.1425 47,563
28th Nov 2025 (Fri) 0.142 0.148 0.1409 0.1435 24,458
27th Nov 2025 (Thu) 0.144 0.149 0.137 0.142 76,083
26th Nov 2025 (Wed) 0.144 0.149 0.137 0.142 79,654
25th Nov 2025 (Tue) 0.1593 0.1601 0.149 0.1492 27,709
24th Nov 2025 (Mon) 0.1588 0.1726 0.1426 0.1571 188,128
21st Nov 2025 (Fri) 0.1948 0.2038 0.1889 0.2033 5,755
20th Nov 2025 (Thu) 0.2085 0.215 0.2085 0.215 4,126
19th Nov 2025 (Wed) 0.2085 0.2145 0.2061 0.215 14,130
18th Nov 2025 (Tue) 0.1962 0.204 0.19 0.205 11,993
17th Nov 2025 (Mon) 0.23 0.23 0.195 0.1981 25,938
14th Nov 2025 (Fri) 0.227 0.228 0.211 0.231 104,147
13th Nov 2025 (Thu) 0.2652 0.276 0.1904 0.2249 172,112
12th Nov 2025 (Wed) 0.274 0.2791 0.2608 0.2699 45,974
11th Nov 2025 (Tue) 0.2704 0.2785 0.267 0.2794 76,916
10th Nov 2025 (Mon) 0.2954 0.3001 0.2781 0.289 176,830
7th Nov 2025 (Fri) 0.3003 0.3003 0.2815 0.2997 39,157
6th Nov 2025 (Thu) 0.3266 0.34 0.3041 0.3111 37,054
5th Nov 2025 (Wed) 0.3201 0.3647 0.3201 0.34 132,311
4th Nov 2025 (Tue) 0.3084 0.3619 0.3084 0.3619 0
3rd Nov 2025 (Mon) 0.3084 0.3746 0.3071 0.3619 557,547
31st Oct 2025 (Fri) 0.3082 0.3156 0.29 0.295 323,660
30th Oct 2025 (Thu) 0.3404 0.35 0.3172 0.3273 479,638
29th Oct 2025 (Wed) 0.3585 0.4583 0.3412 0.3525 1,439,425
28th Oct 2025 (Tue) 0.4827 0.889 0.4298 0.425 71,162,647
27th Oct 2025 (Mon) 0.2718 0.2811 0.2674 0.2798 1,674,343
24th Oct 2025 (Fri) 0.2621 0.2798 0.2616 0.2653 17,487
23rd Oct 2025 (Thu) 0.2636 0.27 0.2559 0.258 57,900
22nd Oct 2025 (Wed) 0.2613 0.2632 0.2553 0.2637 86,718
21st Oct 2025 (Tue) 0.273 0.2795 0.2553 0.2599 63,302
20th Oct 2025 (Mon) 0.27 0.276 0.2671 0.273 12,549
17th Oct 2025 (Fri) 0.2695 0.272 0.2605 0.2606 43,335
16th Oct 2025 (Thu) 0.2949 0.295 0.275 0.2751 61,349
15th Oct 2025 (Wed) 0.2902 0.2996 0.2809 0.288 85,296
14th Oct 2025 (Tue) 0.2909 0.2964 0.2756 0.2839 43,295
FTSE 100 Latest
Value9,649.03
Change-54.13