Hostmore (MORE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hostmore

Date Open High Low Close* Volume
19/09/2024 0.18p 0.16p 0.16p 0.16p 0
18/09/2024 0.18p 0.22p 0.13p 0.16p 6938171
17/09/2024 0.20p 0.26p 0.15p 0.17p 47713344
16/09/2024 0.25p 0.43p 0.20p 0.23p 42253392
13/09/2024 0.32p 0.58p 0.23p 0.26p 79598816
12/09/2024 0.30p 0.95p 0.30p 0.32p 76451672
11/09/2024 0.67p 0.70p 0.26p 0.40p 39976204
10/09/2024 0.90p 1.00p 0.60p 0.71p 16742868
09/09/2024 2.80p 2.80p 0.60p 0.87p 10915026
06/09/2024 8.54p 9.50p 8.64p 9.50p 1327
05/09/2024 8.54p 10.45p 8.64p 9.50p 1493
04/09/2024 8.54p 9.80p 8.88p 9.50p 23574
03/09/2024 8.54p 10.45p 9.07p 9.50p 2368
30/08/2024 8.54p 10.00p 8.64p 8.89p 97196
29/08/2024 8.54p 10.45p 8.54p 9.51p 1375
28/08/2024 9.90p 9.90p 8.54p 9.26p 13297
27/08/2024 9.02p 9.76p 8.52p 9.76p 39491
23/08/2024 9.10p 9.25p 8.52p 9.25p 3746
22/08/2024 9.10p 9.69p 8.52p 9.69p 708
21/08/2024 9.10p 9.01p 8.52p 9.01p 144
20/08/2024 9.10p 9.80p 8.52p 9.30p 54395
19/08/2024 9.00p 10.95p 8.52p 8.63p 32090
16/08/2024 9.90p 9.98p 8.52p 9.25p 1660
15/08/2024 8.60p 10.95p 8.40p 9.68p 34614
14/08/2024 8.60p 10.95p 8.54p 9.74p 3168
13/08/2024 8.60p 11.00p 8.50p 9.73p 21638
12/08/2024 10.75p 11.40p 8.70p 9.52p 534357
09/08/2024 11.05p 12.85p 10.75p 12.00p 100851
08/08/2024 12.40p 12.95p 10.60p 11.58p 199889
07/08/2024 12.90p 12.95p 11.25p 12.10p 244787
06/08/2024 14.25p 14.45p 10.48p 12.23p 685249
05/08/2024 15.60p 15.60p 14.60p 15.08p 45544
02/08/2024 15.20p 15.58p 15.03p 15.28p 13864
01/08/2024 16.95p 16.95p 15.53p 15.55p 50686
31/07/2024 15.25p 15.92p 15.25p 15.60p 40551
30/07/2024 15.25p 16.00p 15.25p 15.58p 71696
29/07/2024 16.90p 17.20p 15.58p 15.58p 92376
26/07/2024 16.90p 17.37p 16.28p 17.17p 3230
25/07/2024 16.25p 16.85p 16.63p 16.63p 0
24/07/2024 16.25p 16.85p 16.25p 16.85p 48414
23/07/2024 17.00p 17.00p 16.61p 16.85p 300470
22/07/2024 17.00p 17.40p 16.61p 17.40p 95253
19/07/2024 16.05p 16.73p 16.28p 16.73p 5562
18/07/2024 16.05p 17.39p 16.05p 16.75p 10157
17/07/2024 16.05p 17.45p 16.25p 16.75p 705
16/07/2024 16.05p 17.42p 16.25p 16.88p 35520
15/07/2024 16.05p 17.47p 16.00p 16.75p 82572
12/07/2024 17.50p 17.50p 16.75p 16.78p 2920
11/07/2024 17.50p 17.61p 16.05p 16.78p 76205
10/07/2024 17.00p 17.00p 16.42p 16.65p 45847
09/07/2024 16.05p 17.02p 16.05p 16.53p 102415
08/07/2024 16.10p 16.95p 16.10p 16.53p 3754
05/07/2024 16.05p 16.88p 16.05p 16.53p 27180
04/07/2024 16.85p 16.53p 16.05p 16.53p 37942
03/07/2024 16.85p 16.85p 16.19p 16.47p 57537
02/07/2024 16.05p 16.80p 16.05p 16.50p 30028
01/07/2024 16.95p 16.80p 16.05p 16.50p 5931
28/06/2024 16.95p 16.95p 15.50p 16.60p 157087
27/06/2024 16.45p 16.95p 16.10p 16.47p 25551
26/06/2024 16.45p 16.95p 15.67p 16.85p 136605
25/06/2024 15.95p 16.15p 15.25p 16.05p 15610
24/06/2024 15.95p 15.95p 15.50p 15.75p 49575
21/06/2024 16.05p 16.33p 15.56p 15.65p 150028
20/06/2024 16.00p 16.78p 16.33p 16.78p 1602
19/06/2024 16.00p 17.40p 16.12p 17.03p 50362
18/06/2024 16.00p 16.78p 16.12p 16.78p 10943
17/06/2024 16.00p 17.50p 16.05p 16.78p 6920
14/06/2024 16.00p 16.15p 16.00p 16.00p 584
13/06/2024 17.00p 17.28p 17.00p 17.28p 5589
12/06/2024 17.70p 17.50p 16.62p 17.50p 6132
11/06/2024 17.70p 17.70p 16.81p 17.38p 61433
10/06/2024 15.40p 16.53p 15.20p 16.53p 443894
07/06/2024 15.35p 15.61p 15.00p 15.00p 22589
06/06/2024 16.15p 16.20p 15.05p 15.67p 129161
05/06/2024 16.35p 17.32p 15.17p 15.75p 83516
04/06/2024 16.00p 17.00p 15.05p 16.23p 22100
03/06/2024 16.00p 17.45p 15.50p 16.23p 409076
31/05/2024 16.50p 18.00p 16.00p 16.30p 81371
30/05/2024 16.50p 17.69p 16.50p 16.53p 56718
29/05/2024 17.00p 17.00p 16.50p 16.53p 122772
28/05/2024 17.05p 18.45p 17.00p 17.15p 9876
24/05/2024 17.35p 18.05p 17.05p 17.18p 54426
23/05/2024 17.10p 18.02p 17.16p 17.73p 11809
22/05/2024 17.10p 17.30p 17.05p 17.30p 1010
21/05/2024 17.10p 18.03p 17.10p 18.00p 119472
20/05/2024 18.00p 18.07p 17.15p 17.50p 155876
17/05/2024 19.60p 19.60p 18.00p 18.48p 32205
16/05/2024 19.45p 19.85p 18.00p 19.70p 6349
15/05/2024 19.65p 18.98p 18.04p 18.98p 2512
14/05/2024 19.65p 19.95p 18.00p 18.98p 8142
13/05/2024 19.00p 19.66p 18.79p 19.23p 8804
10/05/2024 19.00p 19.48p 18.53p 19.48p 37865
09/05/2024 18.55p 19.44p 18.12p 19.23p 79610
08/05/2024 19.05p 19.95p 18.63p 19.25p 68679
07/05/2024 19.80p 19.48p 19.00p 19.48p 32227
03/05/2024 19.80p 19.48p 18.09p 19.48p 87773
02/05/2024 19.80p 20.20p 20.20p 20.20p 0
01/05/2024 19.80p 20.20p 20.20p 20.20p 0
30/04/2024 19.80p 20.90p 18.77p 20.20p 242221
29/04/2024 19.00p 19.39p 18.78p 19.28p 1615
26/04/2024 19.00p 20.00p 18.77p 19.33p 132215
25/04/2024 19.95p 19.95p 18.55p 19.00p 47005
24/04/2024 19.35p 19.50p 18.77p 18.85p 293648
23/04/2024 19.05p 19.23p 18.50p 18.73p 194283
22/04/2024 18.50p 19.00p 18.50p 18.73p 11700
19/04/2024 18.65p 18.65p 18.50p 18.57p 660
18/04/2024 18.55p 19.10p 18.55p 19.10p 83135
17/04/2024 18.90p 19.40p 18.65p 18.83p 695348
16/04/2024 19.00p 19.00p 18.50p 18.75p 1033548
15/04/2024 18.10p 18.95p 17.05p 18.00p 4139
12/04/2024 18.95p 18.63p 17.05p 18.55p 137083
11/04/2024 18.95p 19.00p 18.22p 18.50p 91222
10/04/2024 17.05p 17.98p 17.10p 17.98p 4202
09/04/2024 17.05p 17.98p 16.62p 17.98p 2045
08/04/2024 17.05p 18.00p 16.50p 17.73p 343974
05/04/2024 18.05p 18.05p 17.05p 18.00p 188363
04/04/2024 18.90p 18.95p 17.58p 18.38p 66130
03/04/2024 18.00p 18.45p 17.55p 18.45p 106423
02/04/2024 17.55p 18.38p 17.55p 18.38p 20815
28/03/2024 18.65p 18.95p 17.03p 17.50p 109392
27/03/2024 17.20p 18.20p 17.15p 18.20p 216842
26/03/2024 17.20p 18.22p 17.04p 18.22p 63180
25/03/2024 17.75p 17.63p 17.05p 17.63p 3236
22/03/2024 17.75p 18.15p 17.17p 17.23p 227788
21/03/2024 18.10p 18.70p 17.72p 18.08p 431706
20/03/2024 18.95p 18.95p 18.73p 18.67p 4771
19/03/2024 18.95p 18.95p 18.05p 18.73p 21612
18/03/2024 19.00p 19.00p 18.05p 18.53p 253495
15/03/2024 19.00p 19.00p 18.05p 18.90p 370899
14/03/2024 19.45p 19.45p 18.12p 19.25p 2654
13/03/2024 19.45p 19.45p 18.48p 18.48p 50614
12/03/2024 19.00p 19.13p 18.00p 18.50p 431471
11/03/2024 18.55p 19.00p 18.33p 19.00p 3846
08/03/2024 18.00p 19.25p 18.00p 18.00p 31457
07/03/2024 19.00p 19.06p 18.92p 18.95p 51611
06/03/2024 18.85p 19.23p 18.90p 19.23p 10546
05/03/2024 18.85p 19.20p 18.86p 19.20p 10471
04/03/2024 18.85p 19.20p 18.85p 19.20p 18876
01/03/2024 19.55p 19.55p 18.15p 18.85p 31805
29/02/2024 19.95p 19.95p 18.05p 18.85p 86126
28/02/2024 19.95p 19.68p 18.05p 19.68p 5227
27/02/2024 19.95p 19.60p 18.05p 19.60p 2998
26/02/2024 19.95p 19.95p 18.85p 19.58p 17552
23/02/2024 19.05p 19.95p 18.05p 19.55p 3940
22/02/2024 19.00p 19.61p 19.00p 19.48p 35977
21/02/2024 19.00p 19.48p 19.05p 19.48p 6915
20/02/2024 19.00p 19.50p 19.00p 19.48p 31011
19/02/2024 18.50p 19.50p 18.09p 19.50p 13858
16/02/2024 18.50p 19.23p 17.12p 19.23p 203476
15/02/2024 18.95p 18.95p 17.00p 18.95p 1930
14/02/2024 17.60p 18.95p 17.04p 18.73p 12983
13/02/2024 17.55p 18.35p 17.03p 18.05p 2936
12/02/2024 17.55p 18.35p 17.12p 18.05p 12963
09/02/2024 17.55p 18.00p 17.05p 17.75p 115386
08/02/2024 18.95p 18.95p 17.62p 18.38p 7179
07/02/2024 18.00p 18.00p 17.52p 17.75p 23643
06/02/2024 18.95p 18.95p 17.62p 18.25p 849
05/02/2024 18.05p 18.95p 18.00p 18.48p 570918
02/02/2024 18.95p 18.95p 18.05p 18.48p 2569
01/02/2024 18.95p 18.95p 18.11p 18.48p 1885
31/01/2024 18.70p 19.00p 18.00p 18.53p 72649
30/01/2024 18.00p 18.95p 17.72p 18.45p 243367
29/01/2024 18.00p 18.90p 17.60p 18.03p 42862
26/01/2024 18.50p 18.50p 17.50p 18.25p 4413
25/01/2024 17.60p 18.50p 17.14p 18.00p 366870
24/01/2024 18.10p 18.50p 17.51p 18.50p 43041
23/01/2024 18.05p 18.95p 17.67p 18.05p 209982
22/01/2024 18.05p 19.45p 18.05p 18.53p 308215
19/01/2024 19.00p 19.95p 18.50p 19.20p 151198
18/01/2024 20.00p 20.00p 19.20p 19.20p 40986
17/01/2024 21.00p 21.12p 19.00p 19.43p 429418
16/01/2024 23.00p 23.23p 21.00p 22.50p 395553
15/01/2024 23.90p 23.90p 22.10p 23.90p 9963
12/01/2024 23.90p 23.90p 22.10p 23.90p 30441
11/01/2024 23.90p 23.90p 22.67p 23.90p 9657
10/01/2024 23.90p 24.00p 22.67p 23.40p 11008
09/01/2024 24.00p 24.00p 22.65p 23.90p 37602
08/01/2024 22.60p 24.00p 22.60p 24.00p 38594
05/01/2024 24.00p 24.00p 22.60p 24.00p 5022
04/01/2024 23.20p 24.00p 22.84p 24.00p 57899
03/01/2024 23.50p 23.50p 21.79p 23.20p 187327
02/01/2024 23.00p 23.50p 22.80p 23.30p 42942
29/12/2023 22.90p 23.00p 22.20p 22.50p 53645
28/12/2023 22.90p 22.90p 21.10p 22.35p 13154
27/12/2023 22.90p 22.90p 21.10p 21.30p 13130
22/12/2023 22.90p 22.90p 22.00p 22.00p 154
21/12/2023 21.10p 22.90p 21.10p 22.25p 9851
20/12/2023 23.00p 23.00p 21.40p 23.00p 113555
19/12/2023 23.00p 23.00p 21.10p 22.50p 78470
18/12/2023 23.00p 23.00p 22.00p 22.80p 48327
15/12/2023 23.00p 23.00p 22.00p 23.00p 206515
14/12/2023 23.00p 23.00p 22.03p 23.00p 45619
13/12/2023 22.50p 23.00p 21.70p 23.00p 444346
12/12/2023 22.00p 22.40p 21.70p 22.00p 194975
11/12/2023 22.00p 22.00p 21.00p 21.50p 79235
08/12/2023 21.00p 22.00p 20.35p 22.00p 298753
07/12/2023 21.00p 21.00p 20.50p 21.00p 30562
06/12/2023 21.00p 21.00p 19.75p 21.00p 55382
05/12/2023 20.50p 20.60p 20.00p 20.50p 383653
04/12/2023 20.50p 20.50p 19.58p 20.50p 240987

*Close Price adjusted for both dividends and splits