Market data

Select a section

THG Holdings

(THG)
Sector: Personal Goods
43.46p
1.82p 4.37
Last updated: 11:21:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 39.42p 42.68p 39.42p 40.22p 4,989,338
21/11/2024 40.42p 40.42p 39.10p 40.22p 3,072,236
20/11/2024 41.14p 41.40p 38.98p 39.90p 5,051,613
19/11/2024 41.18p 41.28p 40.32p 40.84p 2,977,776
18/11/2024 42.00p 42.00p 40.52p 41.04p 3,331,423
15/11/2024 43.80p 43.80p 41.56p 43.08p 2,288,220
14/11/2024 41.64p 43.47p 41.42p 43.08p 2,079,738
13/11/2024 41.14p 42.80p 40.88p 42.14p 3,847,708
12/11/2024 42.50p 43.10p 41.08p 41.20p 2,787,712
11/11/2024 43.42p 43.50p 42.10p 42.50p 2,041,251
08/11/2024 43.14p 43.39p 42.12p 42.68p 4,428,267
07/11/2024 44.00p 45.94p 43.00p 43.14p 8,027,198
06/11/2024 45.50p 46.72p 44.82p 45.00p 2,454,144
05/11/2024 47.40p 47.40p 45.16p 45.16p 2,218,066
04/11/2024 46.00p 47.41p 46.00p 46.88p 1,432,649
01/11/2024 47.50p 47.50p 46.08p 46.74p 2,197,423
31/10/2024 46.26p 47.75p 46.08p 46.74p 3,781,262
30/10/2024 45.00p 48.46p 44.98p 46.46p 3,892,843
29/10/2024 45.50p 46.64p 44.72p 45.00p 2,712,601
28/10/2024 46.44p 47.26p 45.68p 45.68p 4,026,395
25/10/2024 45.64p 46.92p 45.08p 46.46p 3,619,570
24/10/2024 46.00p 46.30p 45.38p 46.00p 2,036,993
23/10/2024 47.76p 47.76p 45.78p 46.00p 3,701,250
22/10/2024 46.70p 47.36p 46.68p 47.00p 3,046,117
21/10/2024 48.00p 48.82p 46.76p 47.24p 4,137,007
18/10/2024 48.54p 49.40p 48.06p 48.32p 3,517,049
17/10/2024 49.12p 49.26p 48.14p 48.96p 6,671,786
16/10/2024 46.88p 49.00p 46.60p 49.00p 5,606,015
15/10/2024 46.66p 48.20p 46.58p 46.74p 5,908,569
14/10/2024 47.36p 49.16p 46.70p 47.00p 8,530,522
11/10/2024 49.00p 49.26p 47.26p 47.72p 29,114,875
10/10/2024 53.90p 54.05p 51.45p 51.70p 3,089,147
09/10/2024 52.50p 54.10p 52.50p 53.20p 1,524,410
08/10/2024 54.15p 54.65p 52.40p 53.15p 2,094,628
07/10/2024 55.05p 56.35p 54.40p 54.40p 1,879,532
04/10/2024 54.40p 56.40p 53.65p 55.75p 3,753,127
03/10/2024 53.60p 54.55p 52.44p 53.80p 3,799,526
02/10/2024 53.30p 54.85p 53.30p 53.50p 2,527,089
01/10/2024 55.00p 56.40p 53.30p 53.55p 1,850,236
30/09/2024 57.05p 57.60p 55.00p 55.00p 3,049,656
27/09/2024 56.50p 57.15p 55.93p 57.05p 2,501,743
26/09/2024 55.00p 56.30p 54.39p 55.70p 3,273,182
25/09/2024 52.50p 54.75p 52.30p 54.25p 2,699,654
24/09/2024 52.90p 54.39p 52.10p 52.55p 2,970,184
23/09/2024 51.20p 52.55p 50.60p 52.20p 3,598,998
20/09/2024 53.75p 54.56p 51.55p 51.60p 5,927,587
19/09/2024 54.00p 55.65p 53.05p 53.25p 4,782,867
18/09/2024 56.00p 56.93p 52.72p 53.25p 11,778,305
17/09/2024 63.60p 68.20p 55.83p 56.30p 17,171,758
16/09/2024 64.00p 64.40p 62.00p 64.25p 3,029,526
13/09/2024 62.60p 64.35p 61.40p 62.00p 4,114,647
12/09/2024 57.55p 62.00p 57.32p 62.00p 3,191,190
11/09/2024 58.30p 58.85p 56.40p 56.95p 4,088,962
10/09/2024 59.00p 60.12p 58.00p 58.25p 3,344,917
09/09/2024 59.50p 61.50p 59.20p 59.25p 1,671,620
06/09/2024 63.00p 63.85p 59.30p 59.30p 2,823,206
05/09/2024 58.95p 64.25p 58.55p 62.95p 5,722,877
04/09/2024 58.70p 59.95p 57.50p 59.90p 1,649,989
03/09/2024 60.00p 60.40p 58.75p 59.70p 1,931,322
02/09/2024 59.00p 60.05p 57.90p 59.45p 1,160,614
30/08/2024 57.70p 59.60p 57.70p 59.45p 3,311,110
29/08/2024 59.20p 59.68p 57.70p 58.00p 3,601,589
28/08/2024 59.35p 60.00p 58.36p 58.40p 2,708,761
27/08/2024 60.00p 62.70p 59.00p 59.85p 3,271,765
26/08/2024 61.20p 62.15p 60.79p 60.95p 822,662
23/08/2024 61.20p 62.15p 60.79p 60.95p 822,662
22/08/2024 61.20p 62.15p 60.79p 60.95p 822,662
21/08/2024 61.10p 62.85p 60.10p 61.20p 2,230,819
20/08/2024 62.70p 62.70p 60.20p 60.20p 2,505,151
19/08/2024 61.00p 63.35p 61.00p 61.45p 717,958
16/08/2024 62.50p 63.25p 61.30p 61.45p 1,109,907
15/08/2024 61.75p 63.25p 61.75p 63.05p 1,544,362
14/08/2024 63.00p 63.65p 61.25p 61.70p 1,906,259
13/08/2024 61.25p 62.45p 60.60p 61.85p 1,415,279
12/08/2024 61.20p 62.00p 60.60p 61.35p 1,007,849
09/08/2024 61.00p 62.95p 60.43p 61.10p 1,878,443
08/08/2024 61.00p 61.85p 60.25p 60.55p 1,213,214
07/08/2024 63.10p 64.25p 61.25p 61.25p 2,580,309
06/08/2024 60.10p 63.11p 60.05p 63.00p 1,941,697
05/08/2024 62.00p 62.47p 57.05p 60.00p 7,108,146
02/08/2024 64.15p 65.00p 61.80p 63.45p 3,182,462
01/08/2024 67.20p 67.50p 64.35p 64.55p 1,337,284
31/07/2024 65.05p 67.00p 65.05p 66.45p 1,308,443
30/07/2024 65.00p 67.43p 64.45p 65.10p 1,942,099
29/07/2024 65.00p 67.65p 64.55p 66.70p 2,600,311
26/07/2024 63.25p 65.00p 63.25p 64.85p 1,484,961
25/07/2024 63.70p 65.55p 62.40p 64.85p 3,000,549
24/07/2024 62.80p 64.00p 61.70p 63.30p 996,745
23/07/2024 63.50p 64.13p 61.94p 62.80p 2,697,208
22/07/2024 63.45p 65.30p 63.39p 64.30p 1,994,670
19/07/2024 65.65p 65.65p 63.00p 63.25p 1,302,412
18/07/2024 65.90p 67.40p 64.80p 65.10p 2,290,682
17/07/2024 67.70p 68.30p 65.10p 65.10p 1,819,944
16/07/2024 66.80p 69.50p 66.70p 67.50p 2,282,280
15/07/2024 67.50p 69.00p 66.50p 67.55p 1,857,237
12/07/2024 69.10p 69.45p 67.25p 67.25p 905,150
11/07/2024 67.80p 69.55p 66.90p 68.45p 2,111,922
10/07/2024 65.00p 69.52p 65.00p 68.70p 2,072,826
09/07/2024 65.00p 68.00p 65.00p 66.35p 2,111,097
08/07/2024 65.00p 67.10p 65.00p 67.00p 1,992,146
05/07/2024 64.85p 67.50p 63.20p 65.90p 4,104,895
04/07/2024 65.00p 65.00p 63.05p 64.00p 1,276,823
03/07/2024 63.50p 64.90p 62.87p 64.90p 1,906,434
02/07/2024 64.50p 64.50p 62.60p 63.60p 1,709,682
01/07/2024 63.50p 64.35p 61.12p 64.20p 2,255,517
28/06/2024 61.55p 62.85p 61.30p 62.20p 1,865,524
27/06/2024 60.70p 63.30p 60.70p 62.20p 1,860,794
26/06/2024 61.65p 62.55p 61.05p 62.55p 1,603,193
25/06/2024 62.00p 63.67p 60.25p 61.35p 2,698,948
24/06/2024 64.00p 65.30p 61.53p 62.75p 4,318,997
21/06/2024 64.75p 64.75p 61.50p 61.85p 5,084,678
20/06/2024 62.50p 65.20p 62.50p 62.80p 2,243,817
19/06/2024 63.30p 64.73p 62.70p 63.10p 2,078,003
18/06/2024 64.00p 65.45p 63.20p 63.80p 2,650,086
17/06/2024 64.90p 65.95p 63.80p 64.70p 2,167,926
14/06/2024 68.70p 69.15p 64.40p 64.40p 4,643,034
13/06/2024 71.20p 72.75p 66.70p 67.20p 5,375,805
12/06/2024 70.95p 73.25p 69.20p 71.95p 2,675,563
11/06/2024 70.00p 72.25p 69.00p 69.15p 2,461,007
10/06/2024 68.50p 70.90p 68.25p 70.25p 1,881,904
07/06/2024 70.80p 71.69p 69.60p 69.80p 2,238,448
06/06/2024 69.00p 70.95p 66.85p 70.95p 1,935,612
05/06/2024 68.00p 69.45p 66.90p 68.15p 1,429,754
04/06/2024 69.00p 70.15p 67.45p 67.80p 2,148,013
03/06/2024 70.15p 72.20p 69.00p 69.85p 3,541,911
31/05/2024 71.60p 73.00p 68.60p 69.10p 6,148,351
30/05/2024 71.60p 73.60p 71.00p 72.10p 1,865,621
29/05/2024 77.00p 77.00p 71.10p 71.10p 3,260,033
28/05/2024 77.70p 77.95p 74.75p 75.15p 2,462,368
27/05/2024 75.65p 76.55p 72.50p 76.55p 1,950,987

Market data

Select a section