Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-14 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-13 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-12 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-11 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-08 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-07 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-06 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-05 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-07-04 | 184.00 | 184.00 | 150.00 | 184.00 | 155.94 | 15,500 |
| 2022-07-01 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-30 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-29 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-28 | 184.00 | 204.40 | 184.00 | 184.00 | 155.94 | 286 |
| 2022-06-27 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-24 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-23 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-22 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-21 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-20 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-17 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-16 | 184.00 | 184.00 | 184.00 | 184.00 | 155.94 | 0 |
| 2022-06-15 | 184.00 | 184.00 | 150.50 | 184.00 | 155.94 | 832 |
| 2022-06-14 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-06-13 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-06-10 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-06-09 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-06-08 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-06-07 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-06-06 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-06-01 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-31 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-30 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-27 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-26 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-25 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-24 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-23 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-20 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-19 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-18 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-17 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-16 | 185.00 | 185.00 | 130.00 | 185.00 | 156.79 | 880 |
| 2022-05-13 | 185.00 | 185.00 | 185.00 | 185.00 | 156.79 | 0 |
| 2022-05-12 | 180.00 | 180.00 | 180.00 | 180.00 | 152.55 | 0 |
| 2022-05-11 | 165.00 | 180.00 | 165.00 | 180.00 | 152.55 | 55,350 |
| 2022-05-10 | 165.00 | 165.00 | 165.00 | 165.00 | 139.84 | 0 |
| 2022-05-09 | 165.00 | 165.00 | 165.00 | 165.00 | 139.84 | 0 |
| 2022-05-06 | 170.00 | 170.00 | 170.00 | 170.00 | 144.08 | 0 |
| 2022-05-05 | 170.00 | 170.00 | 170.00 | 170.00 | 144.08 | 0 |
| 2022-05-04 | 170.00 | 170.00 | 170.00 | 170.00 | 144.08 | 0 |
| 2022-05-03 | 170.00 | 170.00 | 170.00 | 170.00 | 144.08 | 0 |
| 2022-04-29 | 170.00 | 170.00 | 170.00 | 170.00 | 144.08 | 0 |
| 2022-04-28 | 170.00 | 170.00 | 170.00 | 170.00 | 144.08 | 0 |
| 2022-04-27 | 170.00 | 170.00 | 131.00 | 170.00 | 144.08 | 3,500 |
| 2022-04-26 | 180.00 | 180.00 | 180.00 | 180.00 | 152.55 | 0 |
| 2022-04-25 | 180.00 | 180.00 | 180.00 | 180.00 | 152.55 | 0 |
| 2022-04-22 | 180.00 | 180.00 | 180.00 | 180.00 | 152.55 | 0 |
| 2022-04-21 | 180.00 | 180.00 | 180.00 | 180.00 | 152.55 | 0 |
| 2022-04-20 | 180.00 | 180.00 | 180.00 | 180.00 | 152.55 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0275 GBP |
| 2026-03-12 | 0.0385 GBP |
| 2025-07-10 | 0.0275 GBP |
| 2025-03-13 | 0.0385 GBP |
| 2024-07-11 | 0.0225 GBP |
| 2024-03-14 | 0.0350 GBP |
| 2023-07-13 | 0.0200 GBP |
| 2023-03-16 | 0.0350 GBP |
| 2020-03-19 | 0.0425 GBP |
| 2019-07-18 | 0.0368 GBP |
| 2019-03-21 | 0.0425 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.