Shares Magazine
215.00p+0.00 (+0.00%)06 Aug 2025, 14:29
Heavitree Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 215.00p | 229.70p | 220.00p | 215.00p | 1,010 |
| Jul 31, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 150 |
| Jul 22, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 14 |
| Jul 16, 2025 | 215.00p | 230.00p | 230.00p | 215.00p | 1,000 |
| Jun 18, 2025 | 215.00p | 210.00p | 210.00p | 215.00p | 1,192 |
| Jun 10, 2025 | 215.00p | 230.00p | 230.00p | 215.00p | 600 |
| Jun 9, 2025 | 215.00p | 210.00p | 210.00p | 215.00p | 27 |
| Jun 5, 2025 | 215.00p | 230.00p | 230.00p | 215.00p | 453 |
| Jun 3, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 440 |
| May 22, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 61 |
| May 14, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 8 |
| May 8, 2025 | 215.00p | 210.00p | 210.00p | 215.00p | 9,479 |
| Apr 28, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 14 |
| Apr 9, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 500 |
| Apr 8, 2025 | 215.00p | 210.00p | 205.00p | 215.00p | 10,000 |
| Apr 3, 2025 | 215.00p | 220.00p | 220.00p | 215.00p | 200 |
| Apr 1, 2025 | 215.00p | 218.00p | 218.00p | 215.00p | 200 |
| Mar 26, 2025 | 215.00p | 227.00p | 200.00p | 215.00p | 600 |
| Mar 24, 2025 | 215.00p | 227.00p | 227.00p | 215.00p | 1 |
| Mar 19, 2025 | 215.00p | 230.00p | 220.83p | 215.00p | 3,200 |
| Mar 12, 2025 | 200.00p | 214.00p | 214.00p | 215.00p | 500 |
| Mar 11, 2025 | 275.00p | 210.00p | 168.78p | 200.00p | 3,028 |
| Mar 4, 2025 | 275.00p | 230.00p | 230.00p | 275.00p | 24 |
| Feb 28, 2025 | 275.00p | 230.00p | 230.00p | 275.00p | 36 |
| Feb 5, 2025 | 275.00p | 250.00p | 250.00p | 275.00p | 1,500 |
| Dec 24, 2024 | 280.00p | 230.00p | 230.00p | 280.00p | 36 |
| Dec 23, 2024 | 280.00p | 230.00p | 230.00p | 280.00p | 36 |
| Dec 20, 2024 | 280.00p | 250.00p | 250.00p | 280.00p | 36 |
| Nov 26, 2024 | 280.00p | 230.00p | 230.00p | 280.00p | 100 |
| Nov 14, 2024 | 290.00p | 235.00p | 235.00p | 280.00p | 830 |
| Nov 7, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 173 |
| Oct 25, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 27 |
| Oct 16, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 8 |
| Sep 30, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 1,000 |
| Sep 20, 2024 | 280.00p | 250.00p | 250.00p | 290.00p | 36 |
| Sep 4, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 36 |
| Aug 22, 2024 | 290.00p | 314.50p | 314.50p | 290.00p | 24 |
| Aug 19, 2024 | 290.00p | 255.00p | 255.00p | 290.00p | 286 |
| Aug 7, 2024 | 290.00p | 256.00p | 250.00p | 290.00p | 986 |
Showing 1 to 39 of 39
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.