Market data

Select a section

THG Holdings

(THG)
Sector: Personal Goods
54.05p
0.80p 1.50
Last updated: 14:36:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 75.65p 76.55p 72.50p 76.55p 1,950,987
23/05/2024 74.65p 75.40p 73.60p 73.75p 1,924,797
22/05/2024 73.35p 75.39p 72.15p 74.50p 2,388,418
21/05/2024 73.70p 76.05p 72.05p 74.10p 2,054,500
20/05/2024 75.20p 77.40p 73.55p 73.65p 3,038,592
17/05/2024 73.70p 75.95p 72.90p 74.00p 2,678,761
16/05/2024 72.50p 75.45p 71.00p 75.25p 4,647,209
15/05/2024 70.80p 72.45p 69.49p 71.20p 4,893,792
14/05/2024 68.50p 70.39p 68.33p 69.50p 3,078,898
13/05/2024 68.05p 70.35p 67.26p 68.95p 3,826,905
10/05/2024 64.05p 68.40p 63.90p 68.40p 5,861,358
09/05/2024 62.90p 64.40p 62.55p 63.60p 1,650,921
08/05/2024 64.95p 64.98p 63.00p 64.00p 2,303,488
07/05/2024 63.40p 65.75p 63.10p 63.65p 2,921,805
06/05/2024 62.50p 64.70p 61.30p 63.25p 2,376,486
03/05/2024 62.50p 64.70p 61.30p 63.25p 2,376,486
02/05/2024 63.00p 63.35p 61.35p 62.35p 2,094,806
01/05/2024 62.25p 64.40p 61.85p 62.30p 1,283,213
30/04/2024 64.00p 66.30p 62.60p 63.50p 2,219,396
29/04/2024 64.05p 65.90p 63.65p 65.90p 1,780,343
26/04/2024 64.40p 65.50p 63.61p 64.05p 2,333,353
25/04/2024 64.50p 64.50p 62.20p 63.35p 2,485,299
24/04/2024 63.90p 65.30p 63.20p 64.60p 7,107,246
23/04/2024 63.00p 66.00p 61.55p 65.00p 5,032,570
22/04/2024 61.00p 63.45p 59.55p 62.00p 1,594,935
19/04/2024 59.20p 61.05p 59.10p 59.70p 776,886
18/04/2024 59.90p 61.05p 58.60p 60.80p 1,498,981
17/04/2024 58.50p 60.60p 57.80p 59.00p 2,539,344
16/04/2024 59.00p 60.30p 58.40p 58.70p 2,724,100
15/04/2024 59.50p 62.70p 59.50p 60.00p 2,322,982
12/04/2024 60.90p 61.99p 58.70p 61.00p 4,141,913
11/04/2024 61.30p 62.05p 59.35p 59.40p 3,984,353
10/04/2024 68.30p 69.65p 60.25p 60.40p 11,420,210
09/04/2024 64.85p 69.00p 64.80p 67.85p 3,373,488
08/04/2024 60.80p 68.25p 59.43p 66.00p 3,899,245
05/04/2024 61.90p 63.45p 60.30p 60.65p 4,080,898
04/04/2024 65.60p 66.85p 62.00p 62.00p 3,131,347
03/04/2024 67.25p 68.20p 65.00p 66.05p 1,664,905
02/04/2024 69.00p 70.05p 65.50p 65.50p 2,191,469
01/04/2024 66.98p 70.20p 66.86p 69.02p 1,256,325
29/03/2024 66.98p 70.20p 66.86p 69.02p 1,256,325
28/03/2024 66.98p 70.20p 66.86p 69.02p 1,256,325
27/03/2024 68.00p 68.92p 66.00p 68.02p 2,310,276
26/03/2024 62.66p 67.80p 61.92p 67.80p 4,797,023
25/03/2024 62.70p 62.70p 59.96p 62.60p 1,602,787
22/03/2024 59.50p 62.98p 58.84p 62.86p 3,505,438
21/03/2024 59.22p 59.50p 56.30p 58.06p 3,888,623
20/03/2024 57.40p 59.20p 56.56p 57.80p 2,178,382
19/03/2024 58.00p 59.34p 56.76p 58.64p 1,190,325

Market data

Select a section