Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
HML Holdings (HMLH) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/10/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 09/10/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 08/10/2020 | 36.50p | 36.50p | 35.00p | 36.50p | 538 |
| 07/10/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 06/10/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 05/10/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 02/10/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 01/10/2020 | 36.50p | 36.50p | 35.50p | 36.50p | 13169 |
| 30/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 29/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 28/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 25/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 24/09/2020 | 37.00p | 38.00p | 36.50p | 36.50p | 1000 |
| 23/09/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 22/09/2020 | 37.00p | 37.00p | 36.10p | 37.00p | 5000 |
| 21/09/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 18/09/2020 | 37.00p | 37.00p | 36.10p | 37.00p | 890 |
| 17/09/2020 | 37.00p | 37.00p | 36.10p | 37.00p | 4000 |
| 16/09/2020 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 15/09/2020 | 37.00p | 38.00p | 37.00p | 37.00p | 2179 |
| 14/09/2020 | 36.50p | 38.00p | 36.50p | 37.00p | 248 |
| 11/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 10/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 09/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 08/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 07/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 04/09/2020 | 36.50p | 37.90p | 36.50p | 36.50p | 5263 |
| 03/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 21000 |
| 02/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 1000 |
| 01/09/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 31/08/2020 | 36.50p | 37.50p | 36.50p | 36.50p | 6925000 |
| 28/08/2020 | 36.50p | 37.50p | 36.50p | 36.50p | 6925000 |
| 27/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 26/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 25/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 24/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 21/08/2020 | 36.50p | 37.90p | 36.50p | 36.50p | 2622 |
| 20/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 19/08/2020 | 36.50p | 38.00p | 35.00p | 36.50p | 70 |
| 18/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 22762 |
| 17/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 14/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 13/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 12/08/2020 | 36.50p | 37.90p | 36.50p | 36.50p | 2058607 |
| 11/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 10/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 07/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 06/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 8727 |
| 05/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 11745 |
| 04/08/2020 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 03/08/2020 | 36.50p | 36.50p | 36.10p | 36.50p | 2000 |
| 31/07/2020 | 36.50p | 36.50p | 36.10p | 36.50p | 999 |
| 30/07/2020 | 36.50p | 38.00p | 35.10p | 36.50p | 88307 |
| 29/07/2020 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/07/2020 | 29.50p | 29.50p | 29.15p | 29.50p | 10000 |
| 27/07/2020 | 29.50p | 29.50p | 29.15p | 29.50p | 3237 |
| 24/07/2020 | 29.00p | 30.00p | 29.00p | 29.50p | 15000 |
| 23/07/2020 | 28.50p | 30.00p | 28.50p | 29.00p | 100 |
| 22/07/2020 | 28.50p | 30.00p | 28.50p | 28.50p | 100 |
| 21/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 20/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/07/2020 | 28.50p | 30.00p | 28.00p | 28.50p | 4082 |
| 16/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/07/2020 | 28.50p | 29.40p | 28.50p | 28.50p | 18295 |
| 13/07/2020 | 28.50p | 29.40p | 28.50p | 28.50p | 70 |
| 10/07/2020 | 28.50p | 29.40p | 28.50p | 28.50p | 2 |
| 09/07/2020 | 28.50p | 28.50p | 27.15p | 28.50p | 10000 |
| 08/07/2020 | 28.50p | 28.50p | 27.15p | 28.50p | 20000 |
| 07/07/2020 | 27.50p | 28.50p | 27.50p | 28.50p | 10000 |
| 06/07/2020 | 26.50p | 28.00p | 26.50p | 27.50p | 7573 |
| 03/07/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/07/2020 | 26.00p | 27.00p | 26.00p | 26.50p | 5025 |
| 01/07/2020 | 26.00p | 26.50p | 23.00p | 26.00p | 33743 |
| 30/06/2020 | 26.00p | 26.70p | 26.00p | 26.00p | 7678 |
| 29/06/2020 | 26.00p | 26.70p | 26.00p | 26.00p | 10000 |
| 26/06/2020 | 26.00p | 26.70p | 26.00p | 26.00p | 3702 |
| 25/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/06/2020 | 26.00p | 27.00p | 26.00p | 26.00p | 15 |
| 22/06/2020 | 26.00p | 27.00p | 25.10p | 26.00p | 3337 |
| 19/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/06/2020 | 26.00p | 26.00p | 25.10p | 26.00p | 1500 |
| 16/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/06/2020 | 26.00p | 26.00p | 25.10p | 26.00p | 2500 |
| 11/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/06/2020 | 26.00p | 26.45p | 25.00p | 26.00p | 22561 |
| 09/06/2020 | 26.00p | 26.45p | 26.00p | 26.00p | 638 |
| 08/06/2020 | 26.00p | 26.45p | 26.00p | 26.00p | 7561 |
| 05/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/06/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/06/2020 | 25.50p | 26.50p | 25.50p | 26.00p | 12000 |
| 02/06/2020 | 25.50p | 25.50p | 24.55p | 25.50p | 5000 |
| 01/06/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/05/2020 | 25.50p | 25.50p | 24.55p | 25.50p | 6000 |
| 26/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 30000 |
| 25/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/05/2020 | 25.50p | 26.50p | 25.50p | 25.50p | 3773 |
| 20/05/2020 | 25.50p | 25.80p | 24.15p | 25.50p | 43751 |
| 19/05/2020 | 25.50p | 25.50p | 24.15p | 25.50p | 25000 |
| 18/05/2020 | 25.50p | 25.86p | 24.00p | 25.50p | 58000 |
| 15/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/05/2020 | 25.50p | 26.50p | 24.15p | 25.50p | 12547 |
| 11/05/2020 | 25.50p | 26.00p | 24.15p | 25.50p | 50969 |
| 08/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/05/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/05/2020 | 25.50p | 25.50p | 24.15p | 25.50p | 6000 |
| 05/05/2020 | 24.50p | 25.50p | 24.50p | 25.50p | 34000 |
| 04/05/2020 | 24.50p | 24.50p | 23.55p | 24.50p | 10000 |
| 01/05/2020 | 25.00p | 25.00p | 23.60p | 24.50p | 30000 |
| 30/04/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 3360 |
| 29/04/2020 | 25.50p | 25.50p | 24.00p | 24.00p | 5000 |
| 28/04/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/04/2020 | 26.00p | 26.00p | 22.54p | 25.50p | 81402 |
| 24/04/2020 | 26.00p | 26.60p | 25.00p | 26.00p | 12000 |
| 23/04/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/04/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/04/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/04/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 5000 |
| 17/04/2020 | 26.50p | 26.50p | 25.00p | 26.00p | 5000 |
| 16/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/04/2020 | 26.50p | 26.75p | 25.00p | 26.50p | 1942 |
| 13/04/2020 | 27.00p | 27.00p | 26.10p | 26.50p | 24000 |
| 10/04/2020 | 27.00p | 27.00p | 26.10p | 26.50p | 24000 |
| 09/04/2020 | 27.00p | 27.00p | 26.10p | 26.50p | 24000 |
| 08/04/2020 | 26.50p | 27.00p | 26.50p | 27.00p | 25000 |
| 07/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/04/2020 | 26.50p | 26.75p | 26.50p | 26.50p | 54 |
| 03/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/04/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/03/2020 | 26.50p | 26.50p | 25.50p | 26.50p | 5000 |
| 26/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/03/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/03/2020 | 27.50p | 27.50p | 26.50p | 26.50p | 17000 |
| 19/03/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/03/2020 | 27.50p | 27.50p | 27.05p | 27.50p | 2145 |
| 17/03/2020 | 27.50p | 27.50p | 27.05p | 27.50p | 1000 |
| 16/03/2020 | 28.50p | 28.50p | 27.00p | 27.50p | 14670 |
| 13/03/2020 | 29.50p | 29.50p | 29.00p | 29.00p | 2831 |
| 12/03/2020 | 30.50p | 30.50p | 29.15p | 29.50p | 578 |
| 11/03/2020 | 31.50p | 31.50p | 30.00p | 31.00p | 10000 |
| 10/03/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 09/03/2020 | 32.50p | 32.50p | 31.00p | 31.50p | 7829 |
| 06/03/2020 | 32.50p | 32.50p | 31.13p | 32.50p | 2300 |
| 05/03/2020 | 32.50p | 32.50p | 31.00p | 32.50p | 2500 |
| 04/03/2020 | 32.50p | 32.50p | 31.15p | 32.50p | 443 |
| 03/03/2020 | 32.50p | 32.50p | 31.13p | 32.50p | 5000 |
| 02/03/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 28/02/2020 | 32.80p | 32.80p | 32.50p | 32.50p | 0 |
| 27/02/2020 | 33.30p | 33.30p | 32.00p | 33.30p | 8000 |
| 26/02/2020 | 33.30p | 33.30p | 32.13p | 33.30p | 566 |
| 25/02/2020 | 33.30p | 34.25p | 32.13p | 33.30p | 12500 |
| 24/02/2020 | 33.30p | 34.25p | 32.13p | 33.30p | 17400 |
| 21/02/2020 | 33.30p | 33.30p | 32.75p | 33.30p | 11760 |
| 20/02/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 19/02/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 18/02/2020 | 33.30p | 33.30p | 32.75p | 33.30p | 4427 |
| 17/02/2020 | 33.30p | 33.30p | 32.00p | 33.30p | 5800 |
| 14/02/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 13/02/2020 | 33.30p | 33.30p | 32.75p | 33.30p | 258 |
| 12/02/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 11/02/2020 | 33.30p | 34.25p | 33.30p | 33.30p | 17897 |
| 10/02/2020 | 33.30p | 34.25p | 33.30p | 33.30p | 1445 |
| 07/02/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 06/02/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 05/02/2020 | 33.30p | 33.30p | 32.75p | 33.30p | 10000 |
| 04/02/2020 | 33.30p | 33.30p | 32.75p | 33.30p | 10000 |
| 03/02/2020 | 33.00p | 34.00p | 32.75p | 33.30p | 8631 |
| 31/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 30/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 29/01/2020 | 33.00p | 33.00p | 32.75p | 33.00p | 2028 |
| 28/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 27/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 24/01/2020 | 33.00p | 33.00p | 32.00p | 33.00p | 5001 |
| 23/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 22/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 21/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 20/01/2020 | 33.00p | 33.00p | 32.75p | 33.00p | 10000 |
| 17/01/2020 | 33.00p | 33.00p | 32.75p | 33.00p | 6013 |
| 16/01/2020 | 33.30p | 34.60p | 32.68p | 33.00p | 5578 |
| 15/01/2020 | 33.30p | 34.60p | 33.30p | 33.30p | 4000 |
| 14/01/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 13/01/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 10/01/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 09/01/2020 | 33.30p | 33.30p | 33.30p | 33.30p | 0 |
| 08/01/2020 | 33.00p | 34.60p | 33.00p | 33.30p | 21500 |
| 07/01/2020 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
*Close Price adjusted for both dividends and splits