Hostmore (MORE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/01/2022 108.20p 110.60p 107.40p 107.60p 124456
12/01/2022 110.40p 113.20p 110.00p 110.00p 156165
10/01/2022 115.00p 118.00p 112.00p 112.00p 77685
07/01/2022 119.60p 119.60p 115.60p 115.60p 213394
06/01/2022 119.00p 120.00p 117.20p 119.60p 4088497
05/01/2022 121.80p 122.00p 117.20p 120.00p 218824
04/01/2022 114.00p 122.00p 113.76p 119.00p 1322697
31/12/2021 116.40p 117.00p 114.51p 117.00p 7227
30/12/2021 114.80p 117.00p 113.56p 116.00p 53932
29/12/2021 107.00p 117.00p 107.00p 115.80p 219244
28/12/2021 112.80p 112.80p 109.23p 111.50p 93033
27/12/2021 112.80p 112.80p 109.23p 111.50p 93033
24/12/2021 112.80p 112.80p 109.23p 111.50p 93033
23/12/2021 105.80p 116.00p 103.93p 112.00p 271632
22/12/2021 105.80p 106.00p 99.50p 104.00p 181232
21/12/2021 100.20p 103.63p 100.20p 103.00p 153151
20/12/2021 98.00p 103.80p 94.52p 100.40p 251112
17/12/2021 102.20p 104.00p 102.00p 102.00p 900800
16/12/2021 104.00p 105.66p 97.70p 103.00p 291720
15/12/2021 105.60p 109.00p 103.84p 105.20p 391594
14/12/2021 105.00p 107.00p 104.65p 106.50p 412091
13/12/2021 104.00p 107.00p 104.00p 105.00p 350462
10/12/2021 106.00p 107.75p 105.00p 107.00p 125876
09/12/2021 105.00p 107.00p 105.00p 107.00p 216144
08/12/2021 106.50p 108.75p 105.00p 107.00p 446996
07/12/2021 108.00p 110.00p 105.00p 106.50p 225168
06/12/2021 106.00p 106.58p 102.00p 106.00p 161297
03/12/2021 102.00p 107.00p 96.68p 105.50p 239477
02/12/2021 95.60p 101.60p 93.48p 99.00p 279419
01/12/2021 93.80p 98.00p 93.80p 95.60p 737709
30/11/2021 96.00p 100.74p 92.75p 95.00p 310418
29/11/2021 99.00p 103.00p 98.00p 100.00p 235829
26/11/2021 104.00p 107.90p 96.20p 100.00p 399509
25/11/2021 108.00p 110.00p 105.00p 110.00p 285920
24/11/2021 104.00p 108.00p 103.88p 108.00p 318057
23/11/2021 106.00p 108.27p 105.12p 106.00p 364589
22/11/2021 106.50p 108.48p 104.00p 106.00p 200644
19/11/2021 105.50p 109.50p 104.79p 107.50p 326835
18/11/2021 109.00p 109.25p 104.00p 105.00p 238508
17/11/2021 110.00p 111.00p 103.50p 109.50p 488861
16/11/2021 112.50p 112.50p 108.50p 110.00p 246390
15/11/2021 111.00p 113.00p 107.00p 110.00p 653404
12/11/2021 111.00p 112.00p 109.00p 110.50p 527086
11/11/2021 109.00p 112.50p 100.09p 111.00p 737272
10/11/2021 110.00p 111.50p 109.00p 110.00p 664325
09/11/2021 112.50p 113.00p 109.00p 109.00p 526478
08/11/2021 121.00p 121.00p 107.10p 109.50p 774656
05/11/2021 118.00p 119.94p 116.50p 117.50p 1443627
04/11/2021 117.88p 120.72p 113.77p 116.00p 561529
03/11/2021 136.92p 138.69p 115.00p 115.00p 548211
02/11/2021 150.02p 156.24p 130.60p 133.58p 297101

*Close Price adjusted for both dividends and splits