HWSL.L Share History

HWSL.L Share Price history. The following table shows end-of-day data HWSL historical share prices for HWSL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HWSL.L
Share Price HWSL.L
Charts HWSL.L
Trades HWSL.L
History Compare
HWSL.L HWSL.L
Share News HWSL.L
RNS HWSL.L
Accounts

Date	Open	High	Low	Close	Volume
2020-09-09	55.50	55.50	55.50	55.50	0
2020-09-08	56.50	56.50	55.50	55.50	0
2020-09-07	56.50	56.50	56.50	56.50	0
2020-09-04	55.25	56.50	55.25	56.50	0
2020-09-03	55.25	55.25	55.25	55.25	108,705
2020-09-02	55.25	55.25	55.25	55.25	13,310
2020-09-01	55.50	55.50	55.00	55.25	78,759
2020-08-28	55.75	55.75	55.50	55.50	11,000
2020-08-27	55.50	55.75	55.50	55.75	2,727
2020-08-26	55.50	55.50	55.50	55.50	0
2020-08-25	55.25	55.50	55.25	55.50	0
2020-08-24	55.25	55.25	55.25	55.25	0
2020-08-21	54.50	54.50	54.50	55.25	183,941
2020-08-20	54.75	54.75	54.75	54.75	1,479
2020-08-19	55.00	55.00	55.00	54.75	277,765
2020-08-18	55.25	55.25	54.75	54.75	15,000
2020-08-17	55.00	55.25	55.00	55.25	1,950
2020-08-14	55.25	55.25	55.00	55.00	0
2020-08-13	54.50	54.50	54.50	55.25	26,246
2020-08-12	55.25	55.25	55.25	55.25	0
2020-08-11	55.25	55.25	55.25	55.25	0
2020-08-10	56.00	56.00	55.25	55.25	300
2020-08-07	56.00	56.00	56.00	56.00	225,376
2020-08-06	56.00	56.00	56.00	56.00	0
2020-08-05	56.00	56.00	56.00	56.00	6,260
2020-08-04	56.00	56.00	56.00	56.00	9,856
2020-08-03	54.50	54.50	54.50	56.00	12,971
2020-07-31	56.00	56.00	56.00	56.00	9,500
2020-07-30	56.00	56.00	56.00	56.00	6,000
2020-07-29	54.50	54.50	54.50	56.00	1,439
2020-07-28	54.50	54.50	54.50	55.00	9,600
2020-07-27	54.50	54.50	54.50	54.75	88,451
2020-07-24	54.50	54.50	54.50	56.25	190,854
2020-07-23	54.50	54.50	54.50	54.75	276,952
2020-07-22	54.00	54.50	54.00	54.75	1,843,851
2020-07-21	29.00	29.00	29.00	29.00	657,603
2020-07-20	29.00	29.00	29.00	29.00	0
2020-07-17	28.50	29.00	28.50	29.00	0
2020-07-16	28.50	28.50	28.50	28.50	0
2020-07-15	28.50	28.50	28.50	28.50	0
2020-07-14	29.00	29.00	28.50	28.50	0
2020-07-13	29.00	29.00	29.00	29.00	27,553
2020-07-10	29.10	29.10	29.00	29.00	0
2020-07-09	29.00	29.10	29.00	29.10	0
2020-07-08	28.70	29.00	28.70	29.00	31,000
2020-07-07	29.00	29.00	28.70	28.70	5,000
2020-07-06	29.20	29.20	29.00	29.00	30,000
2020-07-03	29.00	29.20	29.00	29.20	0
2020-07-02	29.00	29.00	29.00	29.00	0
2020-07-01	29.00	29.00	29.00	29.00	1,627
2020-06-30	29.00	29.00	29.00	29.00	0
2020-06-29	29.00	29.00	29.00	29.00	5,100
2020-06-26	29.00	29.00	29.00	29.00	4,050
2020-06-25	29.00	29.00	29.00	29.00	0
2020-06-24	28.50	28.50	28.50	28.50	8,254
2020-06-23	28.60	28.60	27.00	28.50	450,683
2020-06-22	28.50	28.50	28.50	28.50	16,666
2020-06-19	28.50	28.50	28.50	28.50	10,000
2020-06-18	28.50	28.50	28.50	28.50	3,035
2020-06-17	28.50	28.50	28.50	28.50	0
2020-06-16	27.40	28.00	27.00	29.50	78,166
2020-06-15	28.00	28.00	28.00	29.50	14,180
2020-06-12	29.50	29.50	29.50	29.50	1,872
2020-06-11	31.80	31.80	28.00	29.50	22,273
2020-06-10	29.50	29.50	29.50	29.00	5,000
2020-06-09	29.50	29.50	29.50	29.50	21,465
2020-06-08	29.00	29.50	29.00	29.50	8,000
2020-06-05	29.00	29.00	29.00	29.00	2,972
2020-06-04	30.20	30.20	29.00	29.00	7,000
2020-06-03	29.70	30.20	29.70	30.20	5,000
2020-06-02	29.70	29.70	29.70	29.70	1,318
2020-06-01	30.20	30.20	30.20	29.70	11,400
2020-05-29	29.70	29.70	29.70	29.70	0
2020-05-28	30.20	30.20	30.20	29.70	5,000
2020-05-27	29.70	29.70	29.70	29.70	30,000
2020-05-26	29.70	29.70	29.70	29.70	4,974
2020-05-22	30.20	30.20	30.20	30.20	7,000
2020-05-21	29.70	30.20	29.70	30.20	35,000
2020-05-20	29.70	29.70	29.70	29.70	0
2020-05-19	30.20	30.20	29.70	29.70	0
2020-05-18	29.70	30.20	29.70	30.20	4,945
2020-05-15	30.00	30.00	29.70	29.70	2,600
2020-05-14	29.00	29.00	28.00	30.00	5,384
2020-05-13	29.00	29.00	29.00	30.50	85,968
2020-05-12	30.00	30.00	30.00	30.00	108,802
2020-05-11	32.00	32.00	32.00	30.00	29,958
2020-05-07	30.50	30.50	30.50	30.50	112,033
2020-05-06	30.50	30.50	30.50	30.50	47,318
2020-05-05	28.00	32.00	28.00	30.50	93
2020-05-04	29.30	30.00	29.30	30.00	2,000
2020-05-01	28.00	28.00	28.00	29.30	4,067
2020-04-30	30.00	30.00	30.00	30.00	37,398
2020-04-29	29.00	29.00	28.00	30.00	192,124
2020-04-28	28.00	32.00	28.00	30.00	2,509
2020-04-27	27.00	27.00	27.00	30.00	31,030
2020-04-24	29.50	29.50	28.00	28.00	120,195
2020-04-23	29.50	29.50	29.50	29.50	4,624
2020-04-22	29.50	29.50	29.50	29.50	0
2020-04-21	27.00	27.00	27.00	29.50	41
2020-04-20	29.50	29.50	29.50	29.50	782
2020-04-17	27.00	27.00	27.00	29.50	58,211
2020-04-16	29.50	29.50	29.00	29.00	0
2020-04-15	29.50	29.50	29.50	29.50	3,565
2020-04-14	29.50	29.50	29.50	29.50	78
2020-04-10	28.50	29.50	28.50	29.50	0
2020-04-09	28.50	29.50	28.50	29.50	21,126
2020-04-08	29.50	29.50	28.50	28.50	0
2020-04-07	28.00	30.00	28.00	30.00	1,572
2020-04-06	41.80	41.80	37.00	46.60	46,534
2020-04-03	44.00	44.00	44.00	44.70	2,081
2020-04-03	44.00	45.40	44.00	46.60	179,122
2020-04-02	46.50	44.70	44.70	44.70	83,049
2020-04-02	46.50	46.50	46.50	46.50	83,049
2020-04-01	47.00	46.50	46.50	46.50	73,602
2020-04-01	47.00	47.00	47.00	47.00	73,602
2020-03-31	45.50	45.50	45.50	45.50	37,645
2020-03-30	43.00	43.00	43.00	46.50	4,268
2020-03-27	45.20	45.20	45.20	45.90	15,254
2020-03-26	43.00	43.00	43.00	45.50	1,609
2020-03-25	41.00	41.00	41.00	43.60	79,191
2020-03-24	37.20	39.60	37.20	39.60	150,500
2020-03-23	36.50	36.50	36.50	36.50	27,650
2020-03-20	36.50	36.50	36.50	36.50	0
2020-03-19	36.50	36.50	36.50	36.50	0
2020-03-18	37.50	37.50	37.50	37.50	10,000
2020-03-17	44.00	44.00	44.00	47.00	11,170
2020-03-16	56.00	56.00	56.00	56.00	5,237,673
2020-03-13	53.50	53.50	53.00	56.00	15,000
2020-03-12	56.00	56.00	56.00	56.00	23,000
2020-03-11	56.00	56.00	56.00	56.00	0
2020-03-10	56.00	56.00	56.00	56.00	11,000
2020-03-09	57.00	57.00	57.00	57.00	27,985
2020-03-06	55.00	55.00	55.00	57.00	38,200
2020-03-05	56.00	56.00	56.00	56.00	29,516
2020-03-04	56.00	56.00	56.00	56.00	0
2020-03-03	55.25	55.25	55.25	55.25	0
2020-03-02	55.75	55.75	55.75	55.75	33,000
2020-02-28	55.50	55.50	55.50	57.25	24,834
2020-02-27	58.25	58.25	58.25	58.25	40,000
2020-02-26	58.25	58.25	58.25	58.25	2,586
2020-02-25	58.25	58.25	58.25	58.25	3,000
2020-02-24	56.00	56.00	56.00	58.25	31,536
2020-02-21	59.00	59.00	58.25	58.25	9,000
2020-02-20	55.00	56.00	55.00	59.00	7,589
2020-02-19	58.50	58.50	58.00	58.00	61,931
2020-02-18	59.00	59.00	59.00	58.50	26,104
2020-02-17	57.00	57.00	57.00	56.50	23,491
2020-02-14	53.50	53.50	53.50	52.10	84,377
2020-02-13	48.00	48.00	48.00	50.10	59,500
2020-02-12	47.20	47.20	47.00	49.75	42,236
2020-02-11	46.80	51.50	46.80	49.25	7,551
2020-02-10	46.80	48.40	46.80	49.60	56,804
2020-02-07	49.60	49.60	49.40	49.40	12,965
2020-02-06	49.60	49.60	49.60	49.60	65,752
2020-02-05	49.40	49.60	49.40	49.60	57,755
2020-02-04	48.00	48.00	48.00	49.40	78,549
2020-02-03	48.00	48.00	48.00	49.15	61,186
2020-01-31	53.00	53.00	53.00	53.00	39,473
2020-01-30	53.75	53.75	53.00	53.00	5,834
2020-01-29	54.50	54.50	53.75	53.75	15,399
2020-01-28	55.25	55.25	54.50	54.50	0
2020-01-27	55.00	55.25	55.00	55.25	0
2020-01-24	55.50	55.50	55.00	55.00	1,000
2020-01-23	55.50	55.50	55.50	55.50	12,351
2020-01-22	54.50	54.50	54.50	55.50	35,000
2020-01-21	55.50	55.50	55.00	55.75	57,613
2020-01-20	56.75	57.00	56.75	57.00	13,037
2020-01-17	56.75	56.75	56.75	56.75	0
2020-01-16	58.50	58.50	58.50	56.75	15,194
2020-01-15	55.00	57.00	55.00	57.00	7,884
2020-01-14	55.00	55.00	55.00	57.00	47,538
2020-01-13	57.75	58.50	57.75	58.50	28,928
2020-01-10	57.75	57.75	57.75	57.75	42,952
2020-01-09	57.00	57.00	57.00	57.75	56,892
2020-01-08	59.00	59.00	59.00	59.00	5,960
2020-01-07	60.00	60.00	59.00	59.00	0
2020-01-06	60.50	60.50	60.00	60.00	21,821
2020-01-03	59.00	59.00	59.00	60.50	10,183
2020-01-02	59.00	60.50	59.00	60.50	6,830
2020-01-01	59.00	60.25	59.00	60.25	0
2019-12-31	59.00	59.00	59.00	60.25	11,376
2019-12-30	60.00	60.00	60.00	60.75	30,158
2019-12-27	60.00	60.00	60.00	62.00	3,913
2019-12-25	60.00	61.75	60.00	61.75	0
2019-12-24	60.00	60.50	60.00	61.75	5,007
2019-12-23	60.50	60.50	60.50	62.00	5,224
2019-12-20	62.00	62.00	62.00	62.00	2,500
2019-12-19	62.00	62.00	62.00	62.00	20,000
2019-12-18	62.00	62.00	62.00	62.00	25,000
2019-12-17	60.50	60.50	60.50	62.00	17,901
2019-12-16	60.00	60.00	60.00	62.00	55
2019-12-13	62.00	62.00	62.00	62.00	0
2019-12-12	60.00	61.00	60.00	62.00	32,512
2019-12-11	62.00	62.00	62.00	62.00	5,000
2019-12-10	62.00	62.00	62.00	62.00	688
2019-12-09	60.00	61.00	60.00	62.00	24,732
2019-12-06	59.75	59.75	59.75	59.75	57
2019-12-05	59.75	59.75	59.75	59.75	1,653
2019-12-04	59.75	59.75	59.75	59.75	23,476
2019-12-03	59.75	59.75	59.75	59.75	8,717
2019-12-02	59.75	59.75	59.75	59.75	0
2019-11-29	58.50	58.50	58.50	59.75	8,651
2019-11-28	60.50	60.50	60.50	60.25	35,949
2019-11-27	59.50	59.50	59.50	59.50	6,169
2019-11-26	59.50	59.50	59.50	59.50	26,942
2019-11-25	59.25	59.50	59.25	59.50	52,722
2019-11-22	58.75	59.25	58.75	59.25	45,132
2019-11-21	59.00	59.00	58.75	58.75	25,700
2019-11-20	60.00	60.50	57.00	59.00	180,024
2019-11-19	65.75	65.75	65.50	65.50	62,431
2019-11-18	65.75	65.75	65.75	65.75	65,792
2019-11-15	65.75	65.75	65.75	65.75	81,477
2019-11-14	65.00	65.00	65.00	65.75	53
2019-11-13	66.00	66.00	66.00	66.25	63,652
2019-11-12	65.50	65.50	65.00	65.75	26,544
2019-11-11	66.00	66.50	66.00	66.50	7,500
2019-11-08	66.00	66.50	66.00	66.00	9,601
2019-11-07	65.50	65.50	65.50	67.25	13,800
2019-11-06	67.00	67.00	66.50	66.50	23,990
2019-11-05	67.00	67.00	67.00	67.00	51,778
2019-11-04	67.25	67.25	67.00	67.00	11,631
2019-11-01	67.00	67.25	67.00	67.25	21,466
2019-10-31	67.00	67.00	67.00	67.00	56,150
2019-10-30	69.00	69.00	65.00	67.00	144,924
2019-10-29	70.50	70.50	70.50	70.50	22,550
2019-10-28	70.50	70.50	70.50	70.50	33,007
2019-10-25	70.50	70.50	70.50	70.50	27,610
2019-10-24	70.50	70.50	70.50	70.50	10,000
2019-10-23	70.50	70.50	70.50	70.50	0
2019-10-22	71.25	71.25	70.50	70.50	30,000
2019-10-21	71.25	71.25	71.25	71.25	15,992
2019-10-18	71.25	71.25	71.25	71.25	839
2019-10-17	71.25	71.25	71.25	71.25	17,928
2019-10-16	72.50	72.50	72.50	71.25	70,800
2019-10-15	71.50	71.50	71.50	71.50	0
2019-10-14	71.75	71.75	71.50	71.50	2,089
2019-10-11	71.50	71.75	71.50	71.75	19,194
2019-10-10	72.25	72.25	72.25	72.25	81,778
2019-10-09	72.50	72.50	72.25	72.25	5,444
2019-10-08	73.00	73.00	73.00	72.50	23,324
2019-10-07	74.00	74.50	74.00	74.50	0
2019-10-04	73.75	74.00	73.75	74.00	11,804
2019-10-03	74.50	74.50	73.75	73.75	24,340
2019-10-02	74.00	74.50	74.00	74.50	48,200
2019-10-01	75.00	75.00	74.50	74.00	23,218
2019-09-30	76.50	76.50	76.25	76.25	31,192
2019-09-27	75.00	75.00	75.00	76.50	48,881
2019-09-26	75.00	75.00	75.00	76.50	3,981
2019-09-25	75.75	76.50	75.75	76.50	0
2019-09-24	76.50	76.50	75.75	75.75	27,310
2019-09-23	76.50	76.50	75.00	76.50	38,075
2019-09-20	76.50	76.50	76.50	77.25	3,217
2019-09-19	76.50	76.50	76.50	78.00	30,579
2019-09-18	77.00	77.00	77.00	78.00	40,237
2019-09-17	78.50	78.50	78.50	78.50	28,668
2019-09-16	78.50	78.50	78.50	78.50	28,739
2019-09-13	77.50	78.50	77.50	78.50	1,022,864
2019-09-12	77.50	77.50	77.50	77.50	14,338
2019-09-11	78.00	78.00	77.00	77.50	16,471
2019-09-10	79.50	79.50	79.50	79.50	61,679
2019-09-09	79.00	79.00	79.00	79.50	273,227
2019-09-06	79.50	79.50	79.50	79.50	6,516
2019-09-05	79.50	79.50	79.50	79.50	20,000
2019-09-04	79.50	79.50	79.50	79.50	5,255
2019-09-03	79.50	79.50	79.50	79.50	12,460
2019-09-02	79.50	79.50	79.50	79.50	15,000
2019-08-30	79.50	79.50	79.50	79.50	13,172
2019-08-29	79.50	79.50	79.50	79.50	19,911
2019-08-28	79.50	79.50	79.50	79.50	0
2019-08-27	79.50	79.50	79.50	79.50	7,384
2019-08-23	79.50	79.50	79.50	79.50	18,000
2019-08-22	79.50	79.50	79.50	79.50	0
2019-08-21	79.00	79.50	79.00	79.50	16,714
2019-08-20	79.00	79.00	79.00	79.00	12,260
2019-08-19	77.50	79.00	77.50	79.00	32,955
2019-08-16	77.50	77.50	77.50	77.50	230,350
2019-08-15	77.50	77.50	77.50	77.50	304,632
2019-08-14	77.50	77.50	77.50	77.50	2,500
2019-08-13	77.50	77.50	77.50	77.50	6,000
2019-08-12	76.50	76.50	76.50	77.50	25,304
2019-08-09	77.50	77.50	77.50	77.50	26,000
2019-08-08	79.00	79.00	77.50	77.50	21,869
2019-08-07	78.00	78.00	78.00	79.00	24,282
2019-08-06	78.50	79.00	78.50	79.00	29,123
2019-08-05	78.25	78.50	78.25	78.50	3,533
2019-08-02	78.75	78.75	78.25	78.25	25,543
2019-08-01	79.00	79.00	78.75	78.75	18,803
2019-07-31	80.00	80.00	80.00	79.00	11,944
2019-07-30	79.50	80.25	79.50	80.25	1,000
2019-07-29	79.00	79.00	78.50	79.50	56,277
2019-07-26	80.00	80.25	80.00	80.25	41,953
2019-07-25	80.25	80.25	80.00	80.00	11,868
2019-07-24	82.50	82.50	80.25	80.25	129,584
2019-07-23	82.00	82.00	82.00	82.50	23,173
2019-07-22	83.00	83.25	83.00	83.25	15,597
2019-07-19	82.50	82.50	81.50	83.00	26,579
2019-07-18	85.00	85.00	84.00	84.00	6,325
2019-07-17	84.50	84.50	83.50	85.00	25,082
2019-07-16	84.50	84.50	84.50	85.75	15,298
2019-07-15	85.75	86.00	85.75	86.00	29,622
2019-07-12	87.50	87.50	85.75	85.75	50,023
2019-07-11	87.50	87.50	87.50	87.50	32,460
2019-07-10	87.50	87.50	87.50	87.50	12,803
2019-07-09	87.00	87.00	87.00	87.50	19,365
2019-07-08	89.50	89.50	88.50	88.50	14,325
2019-07-05	89.50	89.50	89.50	89.50	1,500
2019-07-04	90.50	90.50	89.50	89.50	135,001
2019-07-03	91.50	91.50	90.50	90.50	36,161
2019-07-02	91.50	91.50	91.50	91.50	2,005
2019-07-01	90.00	90.00	90.00	91.50	4,157
2019-06-28	91.50	91.50	91.50	91.50	20,690
2019-06-27	92.00	92.00	91.50	91.50	26,750
2019-06-26	92.00	92.00	92.00	92.00	5,393
2019-06-25	92.00	92.00	92.00	92.00	17,454
2019-06-24	91.00	91.00	91.00	92.00	13,755
2019-06-21	92.50	92.50	92.50	92.50	0
2019-06-20	92.50	92.50	92.50	92.50	19,389
2019-06-19	93.50	93.50	92.50	92.50	227,639
2019-06-18	93.50	93.50	93.50	93.50	30,310
2019-06-17	92.00	92.00	92.00	93.50	21,083
2019-06-14	94.00	94.00	94.00	94.00	9,537
2019-06-13	94.00	94.00	94.00	94.00	2,085
2019-06-12	93.00	93.00	93.00	94.00	19,468
2019-06-11	95.00	95.00	95.00	94.00	770
2019-06-10	94.50	95.00	94.50	95.00	1,591
2019-06-07	93.50	93.50	93.50	94.50	10,067
2019-06-06	95.00	95.00	94.50	94.50	22,000
2019-06-05	93.50	93.50	93.50	95.00	11
2019-06-04	95.00	95.00	95.00	95.00	29,000
2019-06-03	95.00	95.00	95.00	95.00	5,000
2019-05-31	95.25	95.25	95.25	95.25	3,927
2019-05-30	95.00	95.25	95.00	95.25	26,557
2019-05-29	95.00	95.00	95.00	95.00	22,534
2019-05-28	97.50	97.50	95.00	95.50	20,700
2019-05-24	95.00	95.00	95.00	96.00	3,232
2019-05-23	95.00	95.00	95.00	96.00	11,776
2019-05-22	97.50	97.50	95.00	96.00	26,817
2019-05-21	97.50	97.50	95.00	96.00	7,733
2019-05-20	97.50	97.50	95.50	95.00	36,261
2019-05-17	97.50	97.50	95.50	95.00	28,086
2019-05-16	97.50	97.50	96.00	95.25	8,400
2019-05-15	98.50	98.50	98.50	97.00	23,325
2019-05-14	98.50	98.50	98.00	97.00	11,099
2019-05-13	98.50	98.50	98.50	97.00	1,733
2019-05-10	98.50	98.50	98.50	97.00	4,792
2019-05-09	98.50	98.50	98.50	97.00	1,732
2019-05-08	98.50	98.50	97.50	97.00	17,732
2019-05-07	98.50	98.50	98.50	97.00	48,877
2019-05-03	98.50	98.50	98.50	97.00	11,045
2019-05-02	98.50	98.50	98.50	97.00	1,733

Share	Price	Change
Global Petroleum (GBP)	0.15	0%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	0%
Design Group (IGR)	157.50	0%
Cleantech Lithium (CTL)	22.00	0%

Share	Price	Change
Churchill Mining Plc (CHL)	5.00	0%
Deltic Energy (DELT)	20.40	0%
Cloudcoco (CLCO)	0.425	0%
Limitless Earth (LME)	1.60	0%
Essensys (ESYS)	13.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0255	0
Tower Resources (TRP)	0.023	0
Global Petroleum (GBP)	0.15	0
Echo Energy (ECHO)	0.0036	0
Mosman Oil Gas (MSMN)	0.019	0