The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, HVTA: Heavitree Brewery PLC
01 Sep 2025
LAST:
155.0
CHANGE:
35.00
OPEN:
155.0
HIGH:
155.0
ASK:
215.3
VOLUME:
0
CHG(%):
18.42
PREV:
190.0
LOW:
155.0
BID:
214.8
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
01 Sep 25
155.0
155.0
155.0
155.0
80
29 Aug 25
188.6
190.0
155.0
190.0
100
28 Aug 25
155.0
155.0
155.0
155.0
131
27 Aug 25
155.0
155.0
155.0
155.0
131
26 Aug 25
155.0
155.0
155.0
155.0
131
25 Aug 25
155.0
190.0
190.0
155.0
131
22 Aug 25
155.0
190.0
190.0
155.0
131
21 Aug 25
155.0
155.0
155.0
155.0
131
20 Aug 25
155.0
155.0
155.0
155.0
131
19 Aug 25
155.0
155.0
155.0
155.0
131
COMPANY PROFILE
Name:
Heavitree Brewery PLC
About:
The Heavitree Brewery PLC develops and operates leased and tenanted estate in England. It operates leased and tenanted pub and public houses. The company was founded in 1790 and is based in Exeter, the United Kingdom.
Industry:
Restaurants
Address:
Trood Lane, Exeter, United Kingdom, EX2 8YP
Website:
https://www.heavitreebrewery.co.uk
ISIN:
GB0004182720
LEI:
213800QTV2PESCM42853
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
3.97
DivYield:
0.04
Div/Share:
0.07
PtB:
0.41
PtS:
1.13
EBITDA:
1.54M
Shares:
3.15M
Market Cap:
487.83M
TECHNICAL INDICATORS
MA5:
162.00
MA10:
158.50
MA20:
156.75
MA50:
155.30
MA100:
155.85
RSI14:
50.00
WPR14:
-100.00
ATR:
15.00
Week High:
190.00
Week Low:
155.00
Month High:
190.00
Month Low:
125.00
RECENT SPLITS
Date
Ratio
22 Mar 1990
5-1
RECENT DIVIDENDS
Date
Amount
10 Jul 2025
$0.03
13 Mar 2025
$0.04
11 Jul 2024
$0.02
14 Mar 2024
$0.04
13 Jul 2023
$0.02
16 Mar 2023
$0.04
19 Mar 2020
$0.04
18 Jul 2019
$0.04
21 Mar 2019
$0.04
19 Jul 2018
$0.04