1. Share Prices

  2. Heavitree Brewery PLC (HVTA)

155.00p+0.00 (+0.00%)05 Aug 2025, 08:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Heavitree Brewery PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025155.00p190.00p190.00p155.00p13
Aug 4, 2025155.00p190.00p125.00p155.00p4,157
Jul 30, 2025155.00p130.60p130.60p155.00p375
Jul 29, 2025155.00p189.30p189.30p155.00p2
Jul 21, 2025155.00p189.30p189.30p155.00p200
Jul 18, 2025155.00p135.00p135.00p155.00p2,000
Jul 15, 2025155.00p168.00p130.00p155.00p10,620
Jul 14, 2025155.00p125.25p125.25p155.00p622
Jun 27, 2025155.00p189.30p189.30p155.00p2
Jun 16, 2025155.00p130.00p130.00p155.00p250
Jun 11, 2025155.00p132.20p132.20p155.00p1,144
May 30, 2025155.00p188.00p188.00p155.00p2
May 28, 2025155.00p130.00p130.00p155.00p9,000
May 16, 2025155.00p132.20p132.20p155.00p413
May 14, 2025155.00p189.30p189.30p155.00p161
May 8, 2025155.00p130.00p130.00p155.00p16,513
Apr 29, 2025155.00p189.30p189.30p155.00p19
Apr 28, 2025155.00p187.50p187.50p155.00p218
Apr 16, 2025155.00p155.00p120.00p155.00p4,800
Apr 14, 2025155.00p130.00p120.50p155.00p2,715
Apr 8, 2025165.00p135.00p120.00p155.00p8,943
Apr 4, 2025165.00p130.00p130.00p165.00p200
Mar 19, 2025165.00p175.00p175.00p165.00p7,500
Feb 24, 2025175.00p195.00p195.00p175.00p505
Jan 17, 2025175.00p172.00p172.00p175.00p413
Dec 11, 2024175.00p150.50p150.50p175.00p341
Dec 10, 2024175.00p175.00p168.00p175.00p13,750
Oct 16, 2024175.00p170.00p150.00p175.00p16,333
Oct 4, 2024175.00p153.00p153.00p175.00p7
Oct 2, 2024180.00p176.00p176.00p175.00p11,700
Sep 30, 2024185.00p150.70p150.70p180.00p2,000
Sep 13, 2024185.00p219.30p219.30p185.00p35
Sep 2, 2024185.00p175.00p160.00p185.00p15,000
Aug 30, 2024185.00p175.00p161.00p185.00p4,077
Aug 29, 2024185.00p160.50p160.50p185.00p1,000
Aug 27, 2024185.00p155.00p155.00p185.00p2,578
Aug 23, 2024185.00p185.00p185.00p185.00p5,860
Aug 21, 2024185.00p160.20p160.20p185.00p1,800
Aug 20, 2024185.00p218.00p218.00p185.00p1,000
Aug 19, 2024185.00p218.00p158.00p185.00p1,020
Aug 16, 2024185.00p156.00p156.00p185.00p500
Aug 13, 2024185.00p218.00p218.00p185.00p91
Showing 1 to 42 of 42

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.