HDLV.GB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 2,651.50 | 34.00 | 1.30% | 2,632.50 | 2,654.50 | 2,627.50 | 0 |
May 30 2024 | 2,617.50 | -5.50 | -0.21% | 2,605.50 | 2,621.00 | 2,596.50 | 0 |
May 29 2024 | 2,623.00 | 0.00 | 0.00% | 2,623.00 | 2,623.00 | 2,623.00 | 0 |
May 28 2024 | 2,623.00 | -17.00 | -0.64% | 2,630.00 | 2,637.00 | 2,622.00 | 0 |
May 24 2024 | 2,640.00 | -17.00 | -0.64% | 2,642.50 | 2,654.00 | 2,637.50 | 0 |
May 23 2024 | 2,657.00 | -29.00 | -1.08% | 2,679.00 | 2,682.00 | 2,650.50 | 0 |
May 22 2024 | 2,686.00 | -10.50 | -0.39% | 2,689.00 | 2,695.50 | 2,678.50 | 0 |
May 21 2024 | 2,696.50 | -7.50 | -0.28% | 2,698.00 | 2,704.00 | 2,691.50 | 0 |
May 20 2024 | 2,704.00 | 7.50 | 0.28% | 2,705.00 | 2,707.50 | 2,699.00 | 0 |
May 17 2024 | 2,696.50 | -12.50 | -0.46% | 2,709.00 | 2,709.00 | 2,696.50 | 0 |
May 16 2024 | 2,709.00 | 4.50 | 0.17% | 2,696.00 | 2,711.50 | 2,694.00 | 0 |
May 15 2024 | 2,704.50 | -1.00 | -0.04% | 2,710.00 | 2,717.50 | 2,700.50 | 0 |
May 14 2024 | 2,705.50 | -6.50 | -0.24% | 2,707.00 | 2,721.50 | 2,705.50 | 0 |
May 13 2024 | 2,712.00 | 6.00 | 0.22% | 2,706.00 | 2,717.50 | 2,702.00 | 0 |
May 10 2024 | 2,706.00 | 11.00 | 0.41% | 2,704.00 | 2,714.00 | 2,698.50 | 0 |
May 09 2024 | 2,695.00 | 8.00 | 0.30% | 2,690.00 | 2,700.00 | 2,683.00 | 0 |
May 08 2024 | 2,687.00 | 21.00 | 0.79% | 2,682.00 | 2,687.00 | 2,674.50 | 0 |
May 07 2024 | 2,666.00 | 36.00 | 1.37% | 2,655.50 | 2,674.00 | 2,655.00 | 0 |
May 03 2024 | 2,630.00 | -7.50 | -0.28% | 2,632.00 | 2,647.50 | 2,625.00 | 0 |
May 02 2024 | 2,637.50 | 5.00 | 0.19% | 2,634.00 | 2,651.50 | 2,630.50 | 0 |
May 01 2024 | 2,632.50 | 3.50 | 0.13% | 2,632.50 | 2,639.50 | 2,619.50 | 0 |
Apr 30 2024 | 2,629.00 | -1.00 | -0.04% | 2,631.50 | 2,637.50 | 2,621.50 | 0 |
Apr 29 2024 | 2,630.00 | -3.00 | -0.11% | 2,615.00 | 2,640.00 | 2,610.00 | 0 |
Apr 26 2024 | 2,633.00 | 8.00 | 0.30% | 2,622.50 | 2,633.00 | 2,618.00 | 0 |
Apr 25 2024 | 2,625.00 | -20.00 | -0.76% | 2,646.50 | 2,654.00 | 2,613.50 | 0 |
Apr 24 2024 | 2,645.00 | -5.00 | -0.19% | 2,640.00 | 2,645.00 | 2,622.00 | 0 |
Apr 23 2024 | 2,650.00 | 1.00 | 0.04% | 2,655.00 | 2,659.50 | 2,639.00 | 0 |
Apr 22 2024 | 2,649.00 | 32.00 | 1.22% | 2,637.50 | 2,660.50 | 2,633.00 | 0 |
Apr 19 2024 | 2,617.00 | 43.50 | 1.69% | 2,582.00 | 2,617.00 | 2,577.50 | 0 |
Apr 18 2024 | 2,573.50 | 17.50 | 0.68% | 2,566.00 | 2,579.00 | 2,551.50 | 0 |
Apr 17 2024 | 2,556.00 | 2.50 | 0.10% | 2,545.50 | 2,568.50 | 2,545.50 | 0 |
Apr 16 2024 | 2,553.50 | -33.50 | -1.29% | 2,569.50 | 2,577.00 | 2,551.00 | 0 |
Apr 15 2024 | 2,587.00 | -21.50 | -0.82% | 2,595.50 | 2,610.50 | 2,587.00 | 0 |
Apr 12 2024 | 2,608.50 | 8.50 | 0.33% | 2,612.00 | 2,620.50 | 2,606.50 | 0 |
Apr 11 2024 | 2,600.00 | -13.50 | -0.52% | 2,613.50 | 2,616.50 | 2,590.00 | 0 |
Apr 10 2024 | 2,613.50 | -12.00 | -0.46% | 2,636.50 | 2,643.50 | 2,601.50 | 0 |
Apr 09 2024 | 2,625.50 | -1.00 | -0.04% | 2,621.50 | 2,625.50 | 2,612.00 | 0 |
Apr 08 2024 | 2,626.50 | 10.50 | 0.40% | 33.0331 | 2,631.00 | 33.0331 | 1,915 |
Apr 05 2024 | 2,616.00 | -22.00 | -0.83% | 2,624.50 | 2,636.50 | 2,603.50 | 0 |
Apr 04 2024 | 2,638.00 | 4.00 | 0.15% | 2,627.50 | 2,645.50 | 2,624.00 | 0 |
Apr 03 2024 | 2,634.00 | -19.00 | -0.72% | 2,649.50 | 2,656.00 | 2,634.00 | 0 |
Apr 02 2024 | 2,653.00 | 3.50 | 0.13% | 2,648.00 | 2,668.00 | 2,645.00 | 0 |
Mar 28 2024 | 2,649.50 | 28.50 | 1.09% | 2,640.50 | 2,651.50 | 2,634.50 | 0 |
Mar 27 2024 | 2,621.00 | 21.00 | 0.81% | 2,595.00 | 2,622.00 | 2,592.00 | 0 |
Mar 26 2024 | 2,600.00 | -5.00 | -0.19% | 32.987 | 2,610.50 | 32.987 | 782 |
Mar 25 2024 | 2,605.00 | -10.00 | -0.38% | 2,598.00 | 2,614.50 | 2,592.50 | 0 |
Mar 22 2024 | 2,615.00 | 4.50 | 0.17% | 2,622.50 | 2,631.00 | 2,614.50 | 0 |
Mar 21 2024 | 2,610.50 | 29.50 | 1.14% | 2,583.50 | 2,613.00 | 2,582.00 | 0 |
Mar 20 2024 | 2,581.00 | 2.00 | 0.08% | 2,580.50 | 2,594.00 | 2,580.50 | 0 |
Mar 19 2024 | 2,579.00 | 9.00 | 0.35% | 2,570.00 | 2,586.00 | 2,565.00 | 0 |
Mar 18 2024 | 2,570.00 | 15.00 | 0.59% | 2,555.50 | 2,570.00 | 2,549.50 | 0 |
Mar 15 2024 | 2,555.00 | 6.00 | 0.24% | 2,560.50 | 2,563.50 | 2,542.00 | 0 |
Mar 14 2024 | 2,549.00 | -44.00 | -1.70% | 2,566.00 | 2,571.00 | 2,540.00 | 0 |
Mar 13 2024 | 2,593.00 | 15.50 | 0.60% | 2,577.50 | 2,604.00 | 2,577.50 | 0 |
Mar 12 2024 | 2,577.50 | 9.00 | 0.35% | 2,584.00 | 2,594.00 | 2,577.50 | 0 |
Mar 11 2024 | 2,568.50 | 14.50 | 0.57% | 2,553.00 | 2,578.50 | 2,549.50 | 0 |
Mar 08 2024 | 2,554.00 | -2.00 | -0.08% | 2,556.00 | 2,556.00 | 2,521.50 | 0 |
Mar 07 2024 | 2,556.00 | -3.50 | -0.14% | 2,555.50 | 2,571.00 | 2,555.00 | 0 |
Mar 06 2024 | 2,559.50 | 6.00 | 0.23% | 2,544.00 | 2,573.00 | 2,532.50 | 0 |
Mar 05 2024 | 2,553.50 | 16.25 | 0.64% | 2,550.50 | 2,567.50 | 2,541.50 | 0 |
Mar 04 2024 | 2,537.25 | 4.00 | 0.16% | 2,524.50 | 2,537.25 | 2,522.50 | 0 |