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!

Ten Holdings In (XHLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.388 0.3934 0.3651 0.3669 35,352
17th Jul 2025 (Thu) 0.3705 0.3874 0.3705 0.39 45,055
16th Jul 2025 (Wed) 0.3474 0.3737 0.3459 0.3736 7,705
15th Jul 2025 (Tue) 0.3511 0.3511 0.3377 0.3512 16,542
14th Jul 2025 (Mon) 0.371 0.371 0.3514 0.362 21,108
11th Jul 2025 (Fri) 0.3736 0.3753 0.363 0.3684 11,069
10th Jul 2025 (Thu) 0.3614 0.369 0.3589 0.3684 27,470
9th Jul 2025 (Wed) 0.3712 0.3712 0.3436 0.3589 47,802
8th Jul 2025 (Tue) 0.382 0.382 0.3708 0.3751 14,006
7th Jul 2025 (Mon) 0.3735 0.39 0.37 0.389 11,470
4th Jul 2025 (Fri) 0.3769 0.392 0.3665 0.3799 32,277
3rd Jul 2025 (Thu) 0.3769 0.392 0.3665 0.3799 32,277
2nd Jul 2025 (Wed) 0.3355 0.38 0.3351 0.3731 29,665
1st Jul 2025 (Tue) 0.355 0.355 0.3435 0.3484 49,869
30th Jun 2025 (Mon) 0.3816 0.3816 0.3601 0.3649 82,023
27th Jun 2025 (Fri) 0.411 0.4275 0.39 0.397 222,903
26th Jun 2025 (Thu) 0.4001 0.4001 0.3732 0.401 79,322
25th Jun 2025 (Wed) 0.475 0.569 0.40 0.4079 522,019
24th Jun 2025 (Tue) 0.4411 0.4478 0.439 0.4442 22,544
23rd Jun 2025 (Mon) 0.44 0.4546 0.421 0.4411 17,524
20th Jun 2025 (Fri) 0.4268 0.4335 0.4221 0.4357 17,437
19th Jun 2025 (Thu) 0.46 0.46 0.4015 0.4373 31,446
18th Jun 2025 (Wed) 0.46 0.46 0.4015 0.4373 31,446
17th Jun 2025 (Tue) 0.492 0.492 0.4482 0.459 13,519
16th Jun 2025 (Mon) 0.4952 0.50 0.488 0.4913 15,942
13th Jun 2025 (Fri) 0.535 0.535 0.4866 0.4902 40,705
12th Jun 2025 (Thu) 0.551 0.57 0.551 0.5597 31,421
11th Jun 2025 (Wed) 0.552 0.603 0.5458 0.5815 32,605
10th Jun 2025 (Tue) 0.5425 0.5859 0.527 0.5671 57,795
9th Jun 2025 (Mon) 0.548 0.548 0.521 0.5307 37,022
6th Jun 2025 (Fri) 0.515 0.57 0.50 0.55 79,835
5th Jun 2025 (Thu) 0.53 0.53 0.51 0.5104 8,827
4th Jun 2025 (Wed) 0.5413 0.5413 0.5334 0.5459 20,293
3rd Jun 2025 (Tue) 0.544 0.56 0.5331 0.5365 27,365
2nd Jun 2025 (Mon) 0.5098 0.5375 0.4908 0.5321 99,232
30th May 2025 (Fri) 0.5024 0.5024 0.4834 0.4919 11,854
29th May 2025 (Thu) 0.543 0.543 0.49 0.5027 71,881
28th May 2025 (Wed) 0.58 0.58 0.5431 0.5508 58,692
27th May 2025 (Tue) 0.58 0.5926 0.5686 0.58 22,459
26th May 2025 (Mon) 0.59 0.59 0.59 0.59 0
24th May 2025 (Sat) 0.556 0.58 0.5518 0.59 78,171
23rd May 2025 (Fri) 0.556 0.58 0.5518 0.58 78,171
22nd May 2025 (Thu) 0.57 0.593 0.57 0.593 8,629
21st May 2025 (Wed) 0.5836 0.6032 0.5745 0.589 72,919
20th May 2025 (Tue) 0.6243 0.6498 0.62 0.6411 66,791
19th May 2025 (Mon) 0.595 0.636 0.5855 0.6098 24,718
FTSE 100 Latest
Value8,992.12
Change19.48