UK markets closed

Hon Hai Precision Industry Co., Ltd. (HHPD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.98+0.03 (+0.43%)
At close: 08:24AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.779.238.779.009.00778,725
17 Apr 20248.808.998.808.938.9386,029
16 Apr 20248.748.758.508.528.52232,998
15 Apr 20249.079.098.808.958.9543,401
12 Apr 20249.219.449.119.119.11559,649
11 Apr 20249.429.479.089.269.26193,040
10 Apr 20249.659.749.389.429.4252,610
09 Apr 20249.829.829.509.799.7925,180
08 Apr 2024------
05 Apr 20249.709.908.289.749.74638,734
04 Apr 20249.799.989.769.809.8038,836
03 Apr 20249.959.959.709.769.7676,664
02 Apr 20249.539.919.539.719.71100,798
28 Mar 20249.989.989.379.539.53461,919
27 Mar 20249.009.328.919.269.2638,045
26 Mar 20249.049.138.898.908.90208,621
25 Mar 20248.939.498.519.209.20116,197
22 Mar 20249.059.888.969.039.0322,606
21 Mar 20248.809.758.808.858.8516,713
20 Mar 20248.558.898.468.518.51188,142
19 Mar 20248.468.648.398.418.4136,993
18 Mar 20248.258.528.258.418.41132,316
15 Mar 20248.408.468.118.258.2577,691
14 Mar 20247.558.507.557.987.98284,675
13 Mar 20247.507.557.477.517.5147,065
12 Mar 20247.027.506.887.447.44436,847
11 Mar 20246.826.866.606.856.8598,352
08 Mar 20246.686.756.556.626.6241,858
07 Mar 20246.566.896.356.806.80133,070
06 Mar 20246.656.706.616.706.70184,129
05 Mar 20246.506.856.506.656.65114,371
04 Mar 20246.606.706.606.666.6661,693
01 Mar 20246.356.446.356.446.4427,030
29 Feb 20246.436.586.376.436.4329,371
28 Feb 20246.366.456.366.446.4451,925
27 Feb 20246.506.506.066.456.4522,933
26 Feb 20246.466.546.356.436.4328,006
23 Feb 20246.486.566.056.466.4629,806
22 Feb 20246.466.576.456.466.4618,571
21 Feb 20246.426.646.426.446.4466,055
20 Feb 20246.446.646.426.506.5046,612
19 Feb 20246.436.706.436.496.4963,016
16 Feb 20246.006.416.006.336.3369,160
15 Feb 20246.436.436.286.336.336,087
14 Feb 20245.896.525.896.436.436,821
13 Feb 20246.426.566.406.426.4210,379
12 Feb 20246.006.606.006.446.4411,599
09 Feb 20246.606.746.016.456.4524,886
08 Feb 20246.016.536.016.506.5011,398
07 Feb 20246.546.606.426.426.4279,707
06 Feb 20246.436.626.216.486.4827,135
05 Feb 20246.426.516.376.506.50145,081
02 Feb 20246.426.576.426.496.496,586
01 Feb 20246.506.606.456.556.5524,528
31 Jan 20246.456.506.366.476.4721,065
30 Jan 20246.246.746.246.436.4336,245
29 Jan 20246.456.496.416.426.4235,445
26 Jan 20246.406.506.406.506.5020,829
25 Jan 20246.406.496.356.396.3911,856
24 Jan 2024------
23 Jan 2024------
22 Jan 20246.256.426.106.246.247,776
19 Jan 20246.466.466.256.306.30235,699
18 Jan 20246.206.396.116.356.3577,348
17 Jan 20246.126.195.896.186.1840,608
16 Jan 20246.406.445.996.246.2420,858
15 Jan 20246.496.495.876.296.291,651
12 Jan 20246.286.396.136.306.30138,032
11 Jan 20246.376.455.856.286.28104,913
10 Jan 20246.426.996.286.376.3770,720
09 Jan 20245.816.615.816.486.48135,714
08 Jan 20246.456.986.416.516.5175,057
05 Jan 20246.656.656.316.516.513,704
04 Jan 20246.676.696.266.666.66222,131
03 Jan 20246.616.806.256.656.6558,442
02 Jan 20246.646.996.636.636.6327,250
29 Dec 20236.576.836.576.826.8210,924
28 Dec 20236.676.896.266.736.7362,574
27 Dec 20236.256.876.256.676.6774,640
22 Dec 20236.216.706.216.536.5314,878
21 Dec 20236.456.566.406.406.4074,979
20 Dec 20236.496.896.046.556.5520,107
19 Dec 20236.366.506.366.506.5057,251
18 Dec 20235.816.995.816.406.4070,857
15 Dec 20236.236.576.236.416.41336,504
14 Dec 20236.426.916.416.466.4646,771
13 Dec 20236.286.496.286.296.2956,659
12 Dec 20236.326.366.286.306.3058,686
11 Dec 20236.286.356.136.326.32181,070
08 Dec 20236.046.716.046.396.3913,117
07 Dec 20236.306.446.306.336.33215,943
06 Dec 20236.426.996.366.366.3618,914
05 Dec 20236.306.586.306.406.4021,982
04 Dec 20236.366.396.156.336.3313,229
01 Dec 20236.316.536.136.366.3623,498
30 Nov 20236.266.476.266.446.4483,827
29 Nov 20236.496.556.156.426.4252,434
28 Nov 20236.256.766.256.416.4113,239
27 Nov 20236.206.416.206.356.3510,731
24 Nov 20236.316.336.286.306.3015,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...