Home Reit (HOME) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Home Reit

Date Open High Low Close* Volume
02/09/2021 114.50p 114.50p 113.00p 114.00p 1318748
01/09/2021 112.50p 115.50p 112.50p 115.00p 851987
31/08/2021 112.50p 114.50p 111.00p 114.50p 1031838
27/08/2021 114.00p 114.50p 113.21p 114.00p 78347
26/08/2021 114.00p 114.46p 113.21p 114.00p 108256
25/08/2021 114.00p 114.00p 113.19p 114.00p 23084
24/08/2021 114.50p 114.50p 113.00p 114.00p 474929
23/08/2021 114.50p 114.50p 113.27p 113.50p 103443
20/08/2021 115.00p 115.00p 113.50p 114.50p 62664
19/08/2021 114.00p 115.00p 113.50p 115.00p 240044
18/08/2021 115.00p 115.50p 114.50p 115.00p 130843
17/08/2021 117.00p 117.00p 115.00p 115.50p 272568
16/08/2021 116.50p 117.00p 115.54p 117.00p 152226
13/08/2021 116.00p 117.00p 115.00p 117.00p 123970
12/08/2021 116.00p 116.00p 114.30p 116.00p 352594
11/08/2021 113.50p 116.00p 113.05p 116.00p 481285
10/08/2021 113.00p 114.95p 113.00p 114.50p 178561
09/08/2021 113.00p 115.00p 113.00p 113.50p 266793
06/08/2021 115.50p 116.00p 113.00p 113.00p 381302
05/08/2021 116.00p 116.00p 115.00p 115.00p 37112
04/08/2021 116.50p 116.97p 115.00p 115.00p 335897
03/08/2021 116.50p 117.00p 116.00p 116.00p 540882
02/08/2021 115.00p 117.99p 114.50p 117.00p 672663
30/07/2021 115.00p 115.00p 114.00p 115.00p 112005
29/07/2021 113.50p 115.00p 113.45p 115.00p 302445
28/07/2021 111.50p 113.50p 111.50p 113.00p 291221
27/07/2021 112.00p 113.50p 111.87p 113.00p 193694
26/07/2021 111.50p 112.50p 111.50p 111.50p 44012
23/07/2021 112.00p 112.50p 111.50p 112.50p 151904
22/07/2021 111.00p 112.00p 110.80p 111.00p 42333
21/07/2021 111.50p 112.00p 110.72p 112.00p 189202
20/07/2021 112.50p 112.50p 110.00p 111.50p 744987
19/07/2021 112.50p 113.20p 112.50p 112.50p 189641
16/07/2021 113.00p 113.50p 112.50p 112.50p 98993
15/07/2021 113.50p 113.50p 112.50p 112.50p 84699
14/07/2021 113.50p 113.50p 112.50p 112.50p 194983
13/07/2021 112.00p 114.00p 112.00p 112.50p 138591
12/07/2021 113.50p 114.00p 112.50p 113.50p 156776
09/07/2021 113.00p 113.98p 112.50p 113.50p 64594
08/07/2021 113.00p 114.00p 112.50p 112.50p 343748
07/07/2021 113.00p 114.00p 113.00p 113.00p 90067
06/07/2021 114.00p 114.40p 112.50p 113.00p 402137
05/07/2021 114.50p 114.50p 113.00p 113.00p 36008
02/07/2021 114.50p 114.88p 113.00p 113.00p 174404
01/07/2021 114.00p 114.07p 113.00p 113.00p 70279
30/06/2021 113.50p 114.00p 113.00p 113.00p 190688
29/06/2021 113.50p 114.48p 113.00p 113.00p 522918
28/06/2021 114.00p 114.50p 113.02p 114.00p 155229
25/06/2021 114.00p 114.00p 113.00p 114.00p 482270
24/06/2021 114.00p 114.00p 112.50p 112.50p 181249
23/06/2021 114.00p 114.50p 112.54p 114.00p 992611
22/06/2021 112.50p 113.50p 112.50p 113.00p 177532
21/06/2021 112.50p 114.00p 112.00p 114.00p 184689
18/06/2021 113.50p 114.00p 112.50p 114.00p 529607
17/06/2021 113.00p 114.00p 112.00p 112.00p 201587
16/06/2021 113.50p 114.00p 112.50p 113.00p 478256
15/06/2021 112.50p 113.50p 112.22p 113.00p 229134
14/06/2021 111.50p 113.00p 111.22p 113.00p 407456
11/06/2021 110.50p 112.00p 109.50p 112.00p 503814
10/06/2021 109.00p 111.00p 109.00p 110.50p 248723
09/06/2021 109.50p 110.00p 109.00p 109.00p 102719
08/06/2021 109.00p 110.00p 109.00p 109.00p 83890
07/06/2021 110.00p 110.00p 109.00p 109.50p 128003
04/06/2021 110.00p 110.49p 109.00p 109.00p 274300
03/06/2021 110.00p 110.50p 109.00p 109.00p 802580
02/06/2021 110.50p 111.92p 110.00p 110.00p 299996
01/06/2021 112.50p 112.50p 110.50p 110.50p 301394
28/05/2021 111.00p 112.00p 110.50p 111.50p 97805
27/05/2021 111.50p 112.14p 110.50p 110.50p 419400
26/05/2021 112.00p 112.64p 111.50p 112.00p 421995
25/05/2021 113.00p 113.98p 112.00p 113.00p 628551
24/05/2021 114.50p 114.50p 113.00p 113.50p 338344
21/05/2021 113.00p 114.25p 113.00p 113.00p 163005
20/05/2021 114.50p 114.97p 113.00p 113.00p 207910
19/05/2021 115.00p 115.00p 113.50p 113.50p 264795
18/05/2021 115.50p 115.50p 114.50p 115.50p 284243
17/05/2021 115.00p 115.50p 114.00p 114.50p 839541
14/05/2021 115.00p 115.00p 113.50p 114.00p 718154
13/05/2021 115.00p 115.00p 114.44p 115.00p 110304
12/05/2021 115.00p 115.00p 114.00p 115.00p 301652
11/05/2021 114.50p 115.00p 114.00p 114.00p 372916
10/05/2021 115.50p 115.50p 114.50p 115.00p 502681
07/05/2021 115.00p 115.50p 114.50p 115.50p 738073
06/05/2021 114.00p 115.00p 113.60p 114.50p 1659897
05/05/2021 113.50p 114.00p 113.00p 114.00p 1110572
04/05/2021 113.50p 113.50p 113.00p 113.50p 167348
30/04/2021 113.50p 113.50p 112.85p 113.00p 207487
29/04/2021 113.50p 113.50p 112.55p 113.50p 112696
28/04/2021 113.00p 113.50p 112.36p 113.00p 271831
27/04/2021 113.00p 114.26p 112.50p 113.00p 239749
26/04/2021 114.50p 114.50p 113.00p 113.00p 192898
23/04/2021 114.00p 114.48p 113.80p 114.00p 42138
22/04/2021 114.00p 114.50p 113.50p 113.50p 329042
21/04/2021 114.50p 114.50p 113.50p 114.00p 335947
20/04/2021 114.00p 115.00p 113.50p 114.00p 990116
19/04/2021 114.50p 114.50p 113.00p 114.00p 2784925
16/04/2021 114.50p 114.59p 113.52p 114.00p 111536
15/04/2021 113.50p 114.50p 113.50p 114.50p 420867
14/04/2021 113.50p 114.00p 113.00p 114.00p 285054
13/04/2021 113.00p 114.00p 112.00p 114.00p 439649
12/04/2021 113.00p 114.50p 112.00p 113.50p 914770
09/04/2021 114.00p 114.50p 113.50p 114.50p 450510
08/04/2021 113.00p 114.00p 112.95p 114.00p 183899
07/04/2021 114.00p 114.00p 113.00p 113.00p 382548
06/04/2021 114.00p 114.00p 113.00p 113.50p 140953
01/04/2021 113.50p 114.00p 113.01p 114.00p 258717
31/03/2021 113.00p 114.50p 113.00p 114.00p 309180
30/03/2021 114.00p 114.95p 113.00p 113.50p 494496
29/03/2021 114.50p 115.00p 114.00p 114.00p 483432
26/03/2021 114.00p 114.80p 113.50p 114.50p 107280
25/03/2021 114.00p 114.50p 113.50p 114.00p 1052881
24/03/2021 114.50p 114.50p 113.00p 114.50p 1434201
23/03/2021 114.00p 114.50p 113.00p 114.00p 170425
22/03/2021 111.50p 114.00p 111.50p 114.00p 436630
19/03/2021 111.00p 114.50p 110.36p 114.50p 949461
18/03/2021 109.00p 117.00p 109.00p 111.00p 420926
17/03/2021 108.50p 109.50p 108.00p 109.50p 225969
16/03/2021 109.00p 109.00p 108.00p 109.00p 57746
15/03/2021 108.00p 109.00p 108.00p 108.00p 286863
12/03/2021 107.50p 109.50p 107.50p 109.50p 90582
11/03/2021 107.50p 109.00p 107.50p 107.50p 105598
10/03/2021 109.50p 109.50p 107.50p 107.50p 164032
09/03/2021 109.50p 109.50p 108.00p 108.00p 222905
08/03/2021 109.50p 109.50p 108.00p 108.00p 138761
05/03/2021 108.50p 109.50p 107.53p 109.00p 358382
04/03/2021 109.00p 109.00p 108.00p 108.00p 838194
03/03/2021 109.00p 109.00p 107.54p 109.00p 257643
02/03/2021 108.00p 109.00p 107.54p 108.00p 99557
01/03/2021 108.50p 109.00p 107.50p 108.00p 38154
26/02/2021 107.00p 108.50p 107.00p 107.50p 371396
25/02/2021 107.50p 108.50p 107.50p 107.50p 175408
24/02/2021 107.00p 109.00p 107.00p 109.00p 264285
23/02/2021 107.00p 108.00p 107.00p 107.00p 78374
22/02/2021 107.50p 108.00p 107.50p 107.50p 50332
19/02/2021 108.00p 108.50p 107.24p 107.50p 175888
18/02/2021 108.50p 108.50p 107.00p 108.50p 131534
17/02/2021 107.50p 108.96p 107.50p 108.50p 141220
16/02/2021 108.50p 108.96p 107.50p 108.50p 111571
15/02/2021 108.50p 109.00p 108.00p 108.00p 197847
12/02/2021 108.00p 108.50p 107.50p 107.50p 78659
11/02/2021 108.00p 108.47p 107.50p 107.50p 105431
10/02/2021 109.00p 109.00p 107.50p 107.50p 212187
09/02/2021 109.00p 109.00p 108.00p 108.50p 244813
08/02/2021 109.00p 109.50p 108.00p 109.00p 441071
05/02/2021 109.00p 109.00p 108.00p 108.00p 193822
04/02/2021 108.50p 108.99p 108.20p 108.50p 76400
03/02/2021 108.00p 108.50p 107.50p 108.50p 130105
02/02/2021 107.50p 108.00p 107.00p 108.00p 255088
01/02/2021 107.50p 107.50p 106.00p 107.50p 159242
29/01/2021 107.50p 107.50p 106.00p 107.00p 438795
28/01/2021 107.00p 107.00p 106.00p 106.00p 361733
27/01/2021 107.50p 107.50p 106.00p 107.00p 79445
26/01/2021 107.00p 107.50p 106.00p 107.00p 202121
25/01/2021 107.50p 107.50p 106.00p 107.50p 186110
22/01/2021 106.00p 107.09p 106.00p 107.00p 252431
21/01/2021 107.00p 107.09p 106.00p 106.00p 134923
20/01/2021 106.00p 107.09p 106.00p 106.00p 140318
19/01/2021 106.50p 107.05p 106.00p 106.50p 41936
18/01/2021 106.50p 108.00p 106.50p 108.00p 52223
15/01/2021 107.00p 108.00p 107.00p 108.00p 239917
14/01/2021 107.00p 108.00p 106.00p 108.00p 459680
13/01/2021 106.50p 108.00p 106.00p 106.00p 190110
12/01/2021 108.00p 108.00p 106.50p 106.50p 88519
11/01/2021 107.50p 109.00p 106.83p 108.00p 451782
08/01/2021 108.50p 109.00p 108.00p 108.50p 104585
07/01/2021 108.00p 109.00p 108.00p 108.50p 742343
06/01/2021 106.00p 108.50p 106.00p 108.50p 222738
05/01/2021 106.50p 108.00p 106.50p 107.00p 101008
04/01/2021 108.50p 108.50p 107.00p 108.50p 104022
31/12/2020 108.00p 108.49p 107.50p 108.00p 52146
30/12/2020 108.50p 108.50p 107.35p 108.50p 49080
29/12/2020 107.50p 108.50p 106.00p 108.00p 129303
24/12/2020 107.00p 107.48p 106.00p 106.00p 10773
23/12/2020 107.50p 107.50p 106.00p 106.50p 311376
22/12/2020 106.00p 107.00p 106.00p 106.50p 195146
21/12/2020 107.50p 107.50p 106.00p 106.50p 126072
18/12/2020 108.00p 108.00p 106.30p 107.50p 9873866
17/12/2020 107.50p 108.00p 107.50p 108.00p 256844
16/12/2020 108.50p 108.50p 107.50p 108.50p 1923261
15/12/2020 110.00p 110.00p 108.00p 108.00p 603854
14/12/2020 109.00p 109.80p 108.00p 108.50p 235332
11/12/2020 109.50p 110.00p 108.25p 110.00p 682648
10/12/2020 109.00p 109.50p 108.01p 109.50p 669270
09/12/2020 108.50p 110.00p 107.50p 109.00p 539290
08/12/2020 108.00p 109.00p 108.00p 109.00p 1005218
07/12/2020 108.00p 108.50p 107.48p 108.50p 1891490
04/12/2020 108.00p 108.00p 107.51p 108.00p 568490
03/12/2020 107.40p 108.00p 106.50p 108.00p 1182929
02/12/2020 107.00p 107.40p 106.00p 106.70p 94753
01/12/2020 106.50p 107.00p 105.50p 107.00p 258654
30/11/2020 105.50p 106.50p 105.50p 106.50p 252006
27/11/2020 105.00p 106.00p 104.90p 105.50p 556251
26/11/2020 105.00p 105.00p 104.00p 104.50p 79081
25/11/2020 104.50p 105.00p 103.90p 105.00p 507250
24/11/2020 103.00p 104.80p 103.00p 104.00p 493918
23/11/2020 103.80p 104.00p 103.20p 104.00p 457851
20/11/2020 102.40p 103.80p 102.40p 103.20p 325947
19/11/2020 102.60p 103.03p 102.60p 102.60p 121955
18/11/2020 102.40p 103.20p 102.40p 103.20p 185337
17/11/2020 103.00p 103.20p 102.60p 103.00p 219603

*Close Price adjusted for both dividends and splits