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
19th Sep 2025 (Fri) 0.3329 0.334 0.3258 0.3154 20,627
18th Sep 2025 (Thu) 0.36 0.36 0.3272 0.3352 33,454
17th Sep 2025 (Wed) 0.3453 0.3591 0.3403 0.359 48,549
16th Sep 2025 (Tue) 0.3335 0.3481 0.33 0.3494 19,296
15th Sep 2025 (Mon) 0.3445 0.3474 0.325 0.333 26,551
12th Sep 2025 (Fri) 0.3478 0.3478 0.3359 0.3445 63,492
11th Sep 2025 (Thu) 0.335 0.338 0.322 0.3308 39,071
10th Sep 2025 (Wed) 0.3301 0.3469 0.3273 0.3413 149,600
9th Sep 2025 (Tue) 0.3004 0.3369 0.2915 0.3244 103,613
8th Sep 2025 (Mon) 0.3027 0.3027 0.2813 0.2896 18,181
5th Sep 2025 (Fri) 0.30 0.3035 0.2902 0.2894 26,332
4th Sep 2025 (Thu) 0.333 0.333 0.2905 0.3069 132,893
3rd Sep 2025 (Wed) 0.3331 0.3331 0.3122 0.3199 21,724
2nd Sep 2025 (Tue) 0.3292 0.368 0.3214 0.3435 279,420
1st Sep 2025 (Mon) 0.323 0.3241 0.3151 0.3199 7,504
29th Aug 2025 (Fri) 0.323 0.3241 0.3151 0.3199 7,504
28th Aug 2025 (Thu) 0.3263 0.327 0.315 0.3199 15,871
27th Aug 2025 (Wed) 0.3183 0.319 0.3116 0.3152 8,283
26th Aug 2025 (Tue) 0.3272 0.33 0.312 0.3198 8,625
25th Aug 2025 (Mon) 0.3371 0.3454 0.332 0.3353 23,476
22nd Aug 2025 (Fri) 0.3127 0.33 0.3071 0.3293 42,683
21st Aug 2025 (Thu) 0.329 0.329 0.3103 0.3187 5,440
20th Aug 2025 (Wed) 0.325 0.325 0.31 0.3189 7,830
19th Aug 2025 (Tue) 0.328 0.3398 0.3159 0.3203 15,061
18th Aug 2025 (Mon) 0.3318 0.3318 0.3101 0.334 15,320
15th Aug 2025 (Fri) 0.335 0.34 0.33 0.3312 16,149
14th Aug 2025 (Thu) 0.3604 0.3679 0.3257 0.3399 25,090
13th Aug 2025 (Wed) 0.3679 0.3735 0.3601 0.3714 22,178
12th Aug 2025 (Tue) 0.347 0.365 0.346 0.3665 5,719
11th Aug 2025 (Mon) 0.345 0.3513 0.336 0.3496 9,213
8th Aug 2025 (Fri) 0.3329 0.3423 0.3326 0.3359 26,724
7th Aug 2025 (Thu) 0.3601 0.3689 0.3239 0.3257 54,186
6th Aug 2025 (Wed) 0.3574 0.362 0.3432 0.3599 3,831
5th Aug 2025 (Tue) 0.349 0.3599 0.337 0.3492 18,717
4th Aug 2025 (Mon) 0.35 0.354 0.3219 0.3381 27,969
1st Aug 2025 (Fri) 0.332 0.3351 0.2978 0.3298 11,211
31st Jul 2025 (Thu) 0.3786 0.38 0.346 0.3464 33,248
30th Jul 2025 (Wed) 0.4216 0.4216 0.35 0.3725 56,205
29th Jul 2025 (Tue) 0.4101 0.4822 0.4101 0.4465 155,685
28th Jul 2025 (Mon) 0.40 0.4182 0.40 0.4148 12,268
25th Jul 2025 (Fri) 0.40 0.4014 0.3904 0.3999 13,522
24th Jul 2025 (Thu) 0.4065 0.422 0.405 0.405 18,118
23rd Jul 2025 (Wed) 0.394 0.4189 0.3879 0.418 54,145
22nd Jul 2025 (Tue) 0.3726 0.3822 0.3715 0.385 4,895
FTSE 100 Latest
Value9,216.67
Change-11.44