HML Holdings (HMLH) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HML Holdings

Date Open High Low Close* Volume
26/01/2016 32.75p 32.75p 29.00p 31.25p 142780
25/01/2016 33.50p 33.50p 30.75p 32.75p 47154
22/01/2016 33.75p 33.75p 32.00p 33.50p 14000
21/01/2016 34.00p 34.24p 32.10p 33.75p 23542
20/01/2016 34.00p 34.30p 33.03p 34.00p 32481
19/01/2016 34.00p 34.00p 33.25p 34.00p 9006
18/01/2016 33.50p 34.00p 32.48p 34.00p 49217
15/01/2016 33.50p 34.40p 32.03p 33.50p 51360
14/01/2016 35.50p 35.50p 30.63p 33.50p 153103
13/01/2016 37.50p 37.50p 34.00p 35.50p 45835
12/01/2016 37.75p 38.00p 36.56p 37.50p 25000
11/01/2016 37.75p 37.75p 37.65p 37.75p 46
08/01/2016 37.75p 38.00p 36.50p 37.75p 136896
07/01/2016 38.25p 38.25p 36.40p 37.75p 159000
06/01/2016 37.50p 39.38p 37.50p 38.25p 62568
05/01/2016 37.75p 38.20p 35.74p 37.50p 123921
04/01/2016 37.75p 38.11p 36.50p 37.75p 155000
31/12/2015 38.00p 38.35p 37.75p 37.75p 14500
30/12/2015 38.00p 38.50p 37.00p 38.00p 79567
29/12/2015 39.00p 39.90p 37.13p 38.00p 38902
24/12/2015 39.00p 39.00p 38.92p 39.00p 65076
23/12/2015 38.50p 39.50p 38.50p 39.00p 50000
22/12/2015 39.00p 39.00p 39.00p 39.00p 0
21/12/2015 39.00p 39.00p 39.00p 39.00p 0
18/12/2015 39.00p 39.00p 39.00p 39.00p 0
17/12/2015 39.00p 39.00p 39.00p 39.00p 0
16/12/2015 39.00p 40.00p 38.75p 39.00p 92750
15/12/2015 38.50p 39.65p 38.50p 38.50p 25000
14/12/2015 38.50p 39.97p 38.50p 38.50p 25540
11/12/2015 38.50p 38.50p 38.20p 38.50p 1559
10/12/2015 38.50p 38.50p 38.50p 38.50p 0
09/12/2015 38.50p 39.97p 38.50p 38.50p 4472
08/12/2015 38.50p 39.97p 38.50p 38.50p 3721
07/12/2015 38.50p 40.00p 37.75p 38.50p 137094
04/12/2015 38.50p 39.00p 38.50p 38.50p 0
03/12/2015 38.50p 38.50p 37.62p 38.50p 20000
02/12/2015 38.50p 39.70p 37.52p 38.50p 33131
01/12/2015 38.50p 38.50p 37.33p 38.50p 895
30/11/2015 38.50p 40.00p 37.48p 38.50p 65308
27/11/2015 38.50p 39.00p 37.15p 38.50p 23328
26/11/2015 38.00p 38.50p 38.00p 38.50p 39191
25/11/2015 38.00p 38.00p 38.00p 38.00p 0
24/11/2015 38.00p 38.00p 38.00p 38.00p 0
23/11/2015 38.00p 38.36p 36.50p 38.00p 16000
20/11/2015 38.00p 38.28p 36.00p 38.00p 11499
19/11/2015 38.00p 38.35p 38.00p 38.00p 3000
18/11/2015 38.00p 38.35p 38.00p 38.00p 6259
17/11/2015 38.50p 38.99p 37.00p 38.00p 55180
16/11/2015 37.00p 39.87p 34.00p 38.50p 569358
13/11/2015 40.50p 40.50p 39.00p 40.00p 38191
12/11/2015 41.50p 41.50p 39.50p 40.50p 31000
11/11/2015 41.00p 41.80p 40.05p 41.50p 51743
10/11/2015 41.00p 41.50p 41.00p 41.00p 9824
09/11/2015 42.00p 42.00p 41.00p 41.00p 22000
06/11/2015 42.00p 42.00p 41.00p 42.00p 814
05/11/2015 42.00p 42.00p 41.70p 42.00p 3449
04/11/2015 42.00p 42.00p 42.00p 42.00p 0
03/11/2015 42.00p 42.00p 41.00p 42.00p 1500
02/11/2015 42.00p 42.20p 41.00p 42.00p 20810
30/10/2015 42.00p 42.00p 41.00p 42.00p 1287
29/10/2015 42.00p 42.00p 41.00p 42.00p 12870
28/10/2015 42.00p 42.00p 41.00p 42.00p 18098
27/10/2015 42.50p 42.50p 41.00p 42.00p 20000
26/10/2015 42.50p 42.50p 42.50p 42.50p 0
23/10/2015 42.50p 43.40p 42.50p 42.50p 4737
22/10/2015 42.50p 43.55p 42.00p 42.50p 14000
21/10/2015 43.00p 43.00p 42.00p 42.50p 10000
20/10/2015 43.00p 44.25p 43.00p 43.00p 262
19/10/2015 43.00p 44.75p 42.00p 43.00p 57025
16/10/2015 43.00p 44.80p 41.75p 43.00p 18630
15/10/2015 43.00p 43.00p 43.00p 43.00p 0
14/10/2015 42.50p 43.00p 42.00p 43.00p 40000
13/10/2015 42.50p 42.80p 42.50p 42.50p 4500
12/10/2015 42.50p 42.80p 41.15p 42.50p 71984
09/10/2015 42.50p 42.80p 42.18p 42.50p 52000
08/10/2015 42.50p 42.84p 41.00p 42.50p 35000
07/10/2015 42.50p 42.50p 42.34p 42.50p 2332
06/10/2015 42.50p 42.50p 41.95p 42.50p 22900
05/10/2015 42.50p 42.50p 41.95p 42.50p 15059
02/10/2015 42.50p 42.50p 42.50p 42.50p 0
01/10/2015 42.50p 42.50p 42.00p 42.50p 7760
30/09/2015 42.50p 42.50p 42.00p 42.50p 0
29/09/2015 42.50p 42.50p 42.00p 42.50p 1250
28/09/2015 42.50p 42.50p 41.00p 42.50p 10400
25/09/2015 43.25p 43.25p 41.01p 42.50p 22647
24/09/2015 43.25p 43.25p 42.40p 43.25p 6155
23/09/2015 42.75p 43.25p 41.50p 43.25p 22024
22/09/2015 42.75p 42.75p 42.50p 42.75p 2500
21/09/2015 42.75p 42.75p 42.75p 42.75p 0
18/09/2015 42.75p 42.75p 40.00p 42.75p 37284
17/09/2015 42.75p 42.75p 42.75p 42.75p 0
16/09/2015 42.75p 42.84p 42.70p 42.75p 7558
15/09/2015 43.50p 43.83p 41.46p 42.75p 16456
14/09/2015 43.25p 44.42p 43.25p 43.50p 24008
11/09/2015 42.00p 43.25p 42.00p 43.25p 11722
10/09/2015 42.00p 42.00p 42.00p 42.00p 0
09/09/2015 41.75p 42.12p 41.00p 42.00p 8500
08/09/2015 42.50p 43.01p 41.75p 41.75p 18826
07/09/2015 42.50p 43.00p 42.50p 42.50p 1073
04/09/2015 42.50p 42.50p 42.50p 42.50p 0
03/09/2015 43.50p 44.25p 42.00p 42.50p 27762
02/09/2015 43.00p 44.00p 43.00p 43.50p 16574
01/09/2015 43.00p 43.00p 41.00p 43.00p 4942
28/08/2015 42.00p 43.00p 42.00p 43.00p 4687
27/08/2015 42.00p 42.00p 41.00p 42.00p 100000
26/08/2015 42.00p 42.00p 41.70p 42.00p 2398
25/08/2015 41.50p 41.89p 40.00p 41.50p 37484
24/08/2015 41.50p 42.00p 40.00p 41.50p 33703
21/08/2015 41.50p 42.00p 41.50p 41.50p 7083
20/08/2015 41.50p 42.05p 40.75p 41.50p 125325
19/08/2015 42.00p 42.00p 41.25p 41.50p 10000
18/08/2015 42.00p 42.00p 42.00p 42.00p 0
17/08/2015 41.50p 42.97p 41.50p 42.00p 23585
14/08/2015 41.50p 43.00p 41.50p 41.50p 32669
13/08/2015 42.50p 42.50p 41.00p 41.50p 29980
12/08/2015 44.00p 44.20p 42.25p 42.50p 23200
11/08/2015 44.00p 44.00p 43.00p 44.00p 41000
10/08/2015 44.00p 44.98p 43.20p 44.00p 28667
07/08/2015 44.00p 45.00p 43.42p 44.00p 20042
06/08/2015 44.00p 44.90p 43.50p 44.00p 54187
05/08/2015 43.00p 44.78p 43.00p 44.00p 29109
04/08/2015 41.50p 47.00p 41.50p 43.00p 198119
03/08/2015 39.50p 44.00p 39.50p 41.50p 179217
31/07/2015 39.50p 40.85p 38.55p 39.50p 11000
30/07/2015 39.00p 40.90p 37.25p 39.50p 68586
29/07/2015 38.50p 41.00p 38.50p 38.50p 59470
28/07/2015 38.00p 40.00p 38.00p 38.50p 58134
27/07/2015 38.00p 40.00p 38.00p 38.00p 10500
24/07/2015 38.00p 39.90p 38.00p 38.00p 40000
23/07/2015 38.00p 38.00p 37.50p 38.00p 887
22/07/2015 38.00p 38.00p 38.00p 38.00p 0
21/07/2015 38.00p 38.00p 38.00p 38.00p 0
20/07/2015 38.00p 39.70p 38.00p 38.00p 22518
17/07/2015 38.00p 39.30p 37.20p 38.00p 35412
16/07/2015 38.00p 38.00p 38.00p 38.00p 0
15/07/2015 38.00p 38.00p 38.00p 38.00p 0
14/07/2015 37.50p 39.30p 36.00p 38.00p 22372
13/07/2015 38.00p 39.40p 36.24p 37.50p 23500
10/07/2015 38.00p 38.00p 38.00p 38.00p 0
09/07/2015 37.00p 38.80p 37.00p 38.00p 22372
08/07/2015 38.50p 38.50p 36.00p 37.00p 93189
07/07/2015 38.50p 38.50p 38.50p 38.50p 0
06/07/2015 38.50p 39.40p 38.50p 38.50p 6373
03/07/2015 38.50p 39.25p 37.70p 38.50p 46775
02/07/2015 38.50p 39.20p 38.50p 38.50p 4000
01/07/2015 36.00p 39.50p 36.00p 38.50p 143811
30/06/2015 35.50p 37.35p 35.50p 36.00p 15188
29/06/2015 35.50p 36.80p 35.50p 35.50p 20000
26/06/2015 35.50p 35.50p 35.50p 35.50p 0
25/06/2015 35.50p 35.50p 35.50p 35.50p 0
24/06/2015 35.50p 36.80p 34.75p 35.50p 3376
23/06/2015 35.50p 36.80p 34.75p 35.50p 4921
22/06/2015 35.50p 36.65p 34.30p 35.50p 27500
19/06/2015 34.50p 37.00p 34.50p 35.50p 80464
18/06/2015 37.00p 37.00p 34.00p 34.50p 123530
17/06/2015 37.00p 37.00p 37.00p 37.00p 0
16/06/2015 37.00p 37.00p 37.00p 37.00p 0
15/06/2015 37.00p 37.00p 35.25p 37.00p 11371
12/06/2015 37.00p 38.40p 36.75p 37.00p 20000
11/06/2015 37.00p 37.00p 37.00p 37.00p 0
10/06/2015 37.00p 37.00p 37.00p 37.00p 0
09/06/2015 37.00p 37.00p 37.00p 37.00p 0
08/06/2015 37.00p 37.00p 37.00p 37.00p 0
05/06/2015 37.00p 37.00p 35.62p 37.00p 12906
04/06/2015 36.00p 37.97p 36.00p 37.00p 12993
03/06/2015 35.50p 37.00p 34.50p 36.00p 48455
02/06/2015 35.50p 35.50p 35.50p 35.50p 0
01/06/2015 35.50p 36.75p 34.45p 35.50p 8096
29/05/2015 35.50p 35.50p 35.17p 35.50p 20000
28/05/2015 35.50p 35.50p 35.50p 35.50p 0
27/05/2015 35.50p 35.50p 35.50p 35.50p 0
26/05/2015 35.50p 35.50p 35.50p 35.50p 0
22/05/2015 35.50p 35.50p 35.50p 35.50p 0
21/05/2015 36.00p 36.00p 35.17p 35.50p 6000
20/05/2015 35.50p 37.00p 35.50p 36.00p 20042
19/05/2015 35.50p 36.50p 35.50p 35.50p 39335
18/05/2015 36.00p 36.00p 33.00p 35.50p 48872
15/05/2015 36.00p 36.00p 34.85p 36.00p 26000
14/05/2015 35.50p 36.63p 35.50p 36.00p 10919
13/05/2015 35.50p 35.50p 35.50p 35.50p 2500
12/05/2015 35.00p 35.75p 34.15p 35.00p 131940
11/05/2015 35.50p 35.50p 34.00p 35.00p 34578
08/05/2015 35.50p 35.50p 34.25p 35.50p 3627
07/05/2015 35.50p 35.50p 35.50p 35.50p 0
06/05/2015 36.50p 36.95p 33.50p 35.50p 87333
05/05/2015 36.50p 36.50p 36.50p 36.50p 0
01/05/2015 36.50p 37.00p 33.75p 36.50p 55243
30/04/2015 36.50p 36.50p 36.00p 36.50p 10000
29/04/2015 38.00p 38.00p 35.10p 36.50p 21507
28/04/2015 38.00p 38.00p 38.00p 38.00p 0
27/04/2015 38.00p 38.00p 38.00p 38.00p 0
24/04/2015 38.00p 38.10p 38.00p 38.00p 8661
23/04/2015 38.00p 38.00p 38.00p 38.00p 0
22/04/2015 38.00p 38.20p 37.25p 38.00p 5048
21/04/2015 38.00p 38.00p 38.00p 38.00p 0
20/04/2015 37.50p 38.25p 37.10p 38.00p 29500
17/04/2015 37.50p 38.30p 36.00p 37.50p 61280
16/04/2015 37.50p 37.50p 37.50p 37.50p 0
15/04/2015 37.50p 39.00p 37.50p 37.50p 100
14/04/2015 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits