HHSE

Hannover House (PK) Historical Data

HHSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 0.0122 -0.0002 -1.61% 0.011 0.0124 0.011 890,000
Aug 11 2020 0.0124 0.00 +0.00% 0.0109 0.0124 0.0109 0
Aug 11 2020 0.0124 0.00 0.0% 0.0109 0.0124 0.0109 40,000
Aug 10 2020 0.0124 0.00015 1.22% 0.012 0.0124 0.0118 135,946
Aug 07 2020 0.01225 -0.00015 -1.21% 0.0105 0.0124 0.0105 261,000
Aug 06 2020 0.0124 -0.0004 -3.13% 0.0114 0.0124 0.00885 1,758,806
Aug 05 2020 0.0128 0.00 +0.00% 0.0112 0.0128 0.011 0
Aug 05 2020 0.0128 0.0001 0.79% 0.0112 0.0128 0.011 193,420
Aug 04 2020 0.0127 0.0001 0.79% 0.0105 0.0127 0.0105 377,800
Aug 03 2020 0.0126 0.0001 0.8% 0.012 0.0126 0.012 32,615
Jul 31 2020 0.0125 0.00 +0.00% 0.012 0.0125 0.0113 0
Jul 31 2020 0.0125 0.00065 5.49% 0.012 0.0125 0.0113 427,050
Jul 30 2020 0.01185 -0.00015 -1.25% 0.01185 0.01185 0.01185 5,634
Jul 29 2020 0.012 0.00 +0.00% 0.0117 0.012 0.0103 0
Jul 29 2020 0.012 0.00 0.0% 0.0117 0.012 0.0103 308,500
Jul 28 2020 0.012 -0.0005 -4.0% 0.012 0.012 0.012 316,550
Jul 27 2020 0.0125 0.00 0.0% 0.0125 0.0125 0.0118 253,100
Jul 24 2020 0.0125 0.00 +0.00% 0.0125 0.0125 0.0125 0
Jul 24 2020 0.0125 0.00035 2.88% 0.0125 0.0125 0.0125 11,799
Jul 23 2020 0.01215 -0.00035 -2.8% 0.0125 0.0125 0.0118 1,123,583
Jul 22 2020 0.0125 0.00 +0.00% 0.011725 0.0125 0.01155 0
Jul 22 2020 0.0125 0.00092 7.9% 0.011725 0.0125 0.01155 874,519
Jul 21 2020 0.011585 -0.00002 -0.13% 0.012 0.012 0.0101 301,202
Jul 20 2020 0.0116 0.00 +0.00% 0.012 0.012 0.0103 0
Jul 20 2020 0.0116 -0.0004 -3.33% 0.012 0.012 0.0103 137,068
Jul 17 2020 0.012 0.0009 8.11% 0.012 0.012 0.011 120,396
Jul 16 2020 0.0111 -0.0008 -6.72% 0.0112 0.0119 0.0107 274,000
Jul 15 2020 0.0119 0.0001 0.85% 0.0117 0.0119 0.0112 147,990
Jul 14 2020 0.0118 0.00 +0.00% 0.0113 0.012 0.011 0
Jul 14 2020 0.0118 -0.00006 -0.46% 0.0113 0.012 0.011 98,091
Jul 13 2020 0.011855 -0.00025 -2.02% 0.01185 0.0123 0.0111 493,725
Jul 10 2020 0.0121 -0.0002 -1.63% 0.0125 0.0125 0.0121 38,250
Jul 09 2020 0.0123 0.0009 7.89% 0.0114 0.0128 0.01095 3,865,242
Jul 08 2020 0.0114 0.00 +0.00% 0.011 0.0114 0.0106 0
Jul 08 2020 0.0114 0.0002 1.79% 0.011 0.0114 0.0106 193,500
Jul 07 2020 0.0112 0.0004 3.7% 0.01055 0.0114 0.0104 285,515
Jul 06 2020 0.0108 0.00 +0.00% 0.0113 0.0113 0.01 0
Jul 06 2020 0.0108 0.0001 0.93% 0.0113 0.0113 0.01 461,000
Jul 03 2020 0.0107 0.00 +0.00% 0.0105 0.0108 0.01008 0
Jul 02 2020 0.0107 0.00 +0.00% 0.0105 0.0108 0.01008 0
Jul 02 2020 0.0107 0.0003 2.88% 0.0105 0.0108 0.01008 778,694
Jul 01 2020 0.0104 -0.0011 -9.57% 0.01125 0.01125 0.010205 257,851
Jun 30 2020 0.0115 0.0006 5.5% 0.011 0.0115 0.0105 221,596
Jun 29 2020 0.0109 0.0003 2.83% 0.0106 0.011 0.0106 240,092
Jun 26 2020 0.0106 0.0002 1.92% 0.0102 0.0107 0.0102 978,869
Jun 25 2020 0.0104 -0.0001 -0.95% 0.0097 0.0104 0.0096 154,400
Jun 24 2020 0.0105 0.00 +0.00% 0.0105 0.0105 0.0096 0
Jun 24 2020 0.0105 0.00 0.0% 0.0105 0.0105 0.0096 559,000
Jun 23 2020 0.0105 0.00 +0.00% 0.0111 0.01185 0.0091 0
Jun 23 2020 0.0105 -0.0006 -5.41% 0.0111 0.01185 0.0091 1,961,000
Jun 22 2020 0.0111 -0.0015 -11.9% 0.01215 0.0126 0.0101 707,889
Jun 19 2020 0.0126 0.00033 2.65% 0.0107 0.01275 0.0107 419,700
Jun 18 2020 0.012275 0.00009 0.7% 0.0118 0.0126 0.0118 199,000
Jun 17 2020 0.01219 0.00 +0.00% 0.011 0.0126 0.011 0
Jun 17 2020 0.01219 0.00119 10.82% 0.011 0.0126 0.011 1,605,023
Jun 16 2020 0.011 0.00 +0.00% 0.01 0.011 0.0095 0
Jun 16 2020 0.011 0.001 10.0% 0.01 0.011 0.0095 636,002
Jun 15 2020 0.01 -0.0022 -18.03% 0.011 0.0125 0.0087 2,248,500
Jun 12 2020 0.0122 0.0005 4.27% 0.0125 0.0125 0.01 1,016,800
Jun 11 2020 0.0117 -0.0002 -1.68% 0.0124 0.0124 0.0105 289,002
Jun 10 2020 0.0119 -0.0008 -6.3% 0.01198 0.01198 0.0112 314,000
Jun 09 2020 0.0127 0.0003 2.42% 0.0125 0.0127 0.0124 168,453
Jun 08 2020 0.0124 0.00 +0.00% 0.0114 0.0126 0.0112 0
Jun 08 2020 0.0124 0.0006 5.08% 0.0114 0.0126 0.0112 2,351,000
Jun 05 2020 0.0118 0.00 +0.00% 0.0118 0.012 0.0111 0
Jun 05 2020 0.0118 0.00036 3.15% 0.0118 0.012 0.0111 1,795,000
Jun 04 2020 0.01144 -0.00056 -4.67% 0.0112 0.012 0.0104 191,500
Jun 03 2020 0.012 0.00 +0.00% 0.011275 0.0124 0.0104 0
Jun 03 2020 0.012 0.0002 1.69% 0.011275 0.0124 0.0104 50,995
Jun 02 2020 0.0118 -0.0002 -1.67% 0.0125 0.0125 0.0111 75,000
Jun 01 2020 0.012 -0.0002 -1.64% 0.0114 0.0124 0.0104 884,606
May 29 2020 0.0122 0.00 +0.00% 0.0103 0.0124 0.0103 0
May 29 2020 0.0122 -0.0002 -1.61% 0.0103 0.0124 0.0103 25,000
May 28 2020 0.0124 -0.0001 -0.8% 0.0111 0.0124 0.0103 67,000
May 27 2020 0.0125 0.0015 13.64% 0.011 0.0125 0.0103 202,000
May 26 2020 0.011 0.00 +0.00% 0.0109 0.011 0.010495 0
May 26 2020 0.011 0.0001 0.92% 0.0109 0.011 0.010495 560,001
May 25 2020 0.0109 0.00 +0.00% 0.01 0.0109 0.01 0
May 22 2020 0.0109 0.00 0.0% 0.01 0.0109 0.01 321,993
May 21 2020 0.0109 0.0008 7.92% 0.0101 0.011 0.01 2,217,021
May 20 2020 0.0101 0.00 +0.00% 0.0106 0.0128 0.0101 0
May 20 2020 0.0101 -0.0002 -1.94% 0.0106 0.0128 0.0101 326,942
May 19 2020 0.0103 0.00 +0.00% 0.0116 0.0129 0.0103 0
May 19 2020 0.0103 -0.0007 -6.36% 0.0116 0.0129 0.0103 252,000
May 18 2020 0.011 0.0001 0.92% 0.011 0.0129 0.0102 3,026,331
May 15 2020 0.0109 0.00 +0.00% 0.01055 0.011 0.01 0
May 15 2020 0.0109 0.00065 6.34% 0.01055 0.011 0.01 1,375,400


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.