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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
HML Holdings (HMLH) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2013 | 21.00p | 21.50p | 20.70p | 21.00p | 15000 |
| 10/09/2013 | 21.00p | 21.00p | 20.70p | 21.00p | 0 |
| 09/09/2013 | 21.00p | 21.00p | 20.70p | 21.00p | 3850 |
| 06/09/2013 | 21.00p | 21.50p | 21.00p | 21.00p | 10000 |
| 05/09/2013 | 21.00p | 21.00p | 20.60p | 21.00p | 0 |
| 04/09/2013 | 21.00p | 21.00p | 20.60p | 21.00p | 0 |
| 03/09/2013 | 21.00p | 21.00p | 20.60p | 21.00p | 0 |
| 02/09/2013 | 21.00p | 21.00p | 20.60p | 21.00p | 0 |
| 30/08/2013 | 21.00p | 21.00p | 20.60p | 21.00p | 5550 |
| 29/08/2013 | 21.00p | 21.00p | 20.90p | 21.00p | 0 |
| 28/08/2013 | 21.00p | 21.00p | 20.90p | 21.00p | 12500 |
| 27/08/2013 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 23/08/2013 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 22/08/2013 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 21/08/2013 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 20/08/2013 | 20.00p | 21.00p | 20.00p | 21.00p | 29385 |
| 19/08/2013 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 16/08/2013 | 20.00p | 21.00p | 20.00p | 20.00p | 27904 |
| 15/08/2013 | 20.00p | 21.00p | 20.00p | 20.00p | 25000 |
| 14/08/2013 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 13/08/2013 | 20.00p | 20.00p | 19.50p | 20.00p | 7000 |
| 12/08/2013 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
| 09/08/2013 | 20.00p | 20.40p | 20.00p | 20.00p | 9803 |
| 08/08/2013 | 20.00p | 20.05p | 20.00p | 20.00p | 140000 |
| 07/08/2013 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 06/08/2013 | 20.00p | 20.40p | 20.00p | 20.00p | 0 |
| 05/08/2013 | 20.00p | 20.40p | 20.00p | 20.00p | 7228 |
| 02/08/2013 | 20.00p | 20.40p | 19.15p | 20.00p | 13000 |
| 01/08/2013 | 20.75p | 20.75p | 19.00p | 20.00p | 18165 |
| 31/07/2013 | 20.75p | 21.25p | 20.25p | 20.75p | 210000 |
| 30/07/2013 | 20.75p | 21.25p | 20.75p | 20.75p | 0 |
| 29/07/2013 | 20.75p | 21.25p | 20.75p | 20.75p | 7000 |
| 26/07/2013 | 20.75p | 21.25p | 20.75p | 20.75p | 1369 |
| 25/07/2013 | 20.75p | 21.00p | 20.75p | 20.75p | 17414 |
| 24/07/2013 | 21.00p | 21.00p | 19.00p | 20.75p | 134000 |
| 23/07/2013 | 21.00p | 21.60p | 20.00p | 21.00p | 26550 |
| 22/07/2013 | 21.00p | 21.39p | 20.56p | 21.00p | 36411 |
| 19/07/2013 | 21.00p | 21.50p | 20.00p | 21.00p | 0 |
| 18/07/2013 | 21.50p | 21.50p | 20.00p | 21.00p | 2500 |
| 17/07/2013 | 21.50p | 22.00p | 21.50p | 21.50p | 0 |
| 16/07/2013 | 21.50p | 22.00p | 21.50p | 21.50p | 0 |
| 15/07/2013 | 21.50p | 22.00p | 21.50p | 21.50p | 4478 |
| 12/07/2013 | 21.50p | 22.40p | 21.00p | 21.50p | 0 |
| 11/07/2013 | 22.00p | 22.40p | 21.00p | 21.50p | 13503 |
| 10/07/2013 | 22.00p | 22.50p | 21.00p | 22.00p | 12000 |
| 09/07/2013 | 22.00p | 22.60p | 21.10p | 22.00p | 53897 |
| 08/07/2013 | 18.25p | 24.00p | 17.50p | 22.00p | 302272 |
| 05/07/2013 | 17.00p | 18.00p | 17.00p | 17.50p | 14000 |
| 04/07/2013 | 15.25p | 17.00p | 15.25p | 17.00p | 40000 |
| 03/07/2013 | 15.25p | 16.00p | 14.38p | 15.25p | 31563 |
| 02/07/2013 | 15.25p | 16.50p | 14.75p | 15.25p | 83411 |
| 01/07/2013 | 15.25p | 16.00p | 14.60p | 15.25p | 0 |
| 28/06/2013 | 15.25p | 16.00p | 14.60p | 15.00p | 0 |
| 27/06/2013 | 15.25p | 16.00p | 14.60p | 15.25p | 0 |
| 26/06/2013 | 15.25p | 16.00p | 14.60p | 15.25p | 0 |
| 25/06/2013 | 15.25p | 16.00p | 14.60p | 15.25p | 0 |
| 24/06/2013 | 15.25p | 16.00p | 14.60p | 15.25p | 0 |
| 21/06/2013 | 15.50p | 16.00p | 14.60p | 15.25p | 0 |
| 20/06/2013 | 15.50p | 16.00p | 14.60p | 15.50p | 31550 |
| 19/06/2013 | 14.50p | 16.50p | 14.50p | 14.75p | 11985 |
| 18/06/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 5000 |
| 17/06/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 14/06/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 13/06/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 4050 |
| 12/06/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 11/06/2013 | 14.50p | 14.50p | 13.00p | 14.50p | 700 |
| 10/06/2013 | 14.50p | 15.00p | 13.00p | 14.50p | 0 |
| 07/06/2013 | 14.50p | 15.00p | 13.00p | 14.50p | 0 |
| 06/06/2013 | 13.00p | 15.00p | 13.00p | 14.50p | 55157 |
| 05/06/2013 | 16.00p | 16.00p | 12.50p | 13.00p | 63773 |
| 04/06/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 03/06/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 31/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 30/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 29/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 28/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 24/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 768 |
| 23/05/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 30000 |
| 22/05/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 21/05/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 20/05/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 17/05/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 16/05/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 15/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 14/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 13/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 10/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 09/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 08/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 07/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 03/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 02/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 01/05/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 30/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 29/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 26/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 25/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 24/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 23/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 8316 |
| 22/04/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 19/04/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 18/04/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 17/04/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 16/04/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 15/04/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 4087 |
| 12/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 3500 |
| 11/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 10/04/2013 | 16.00p | 16.00p | 15.20p | 16.00p | 10000 |
| 09/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 08/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 05/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 04/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 03/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 02/04/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 894 |
| 28/03/2013 | 16.00p | 16.92p | 15.50p | 16.00p | 0 |
| 27/03/2013 | 16.75p | 16.92p | 15.50p | 16.00p | 37826 |
| 26/03/2013 | 16.75p | 16.90p | 16.75p | 16.75p | 55000 |
| 25/03/2013 | 17.25p | 17.25p | 16.73p | 16.75p | 1000 |
| 22/03/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 21/03/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 20/03/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 0 |
| 19/03/2013 | 17.25p | 17.25p | 16.50p | 17.25p | 1488 |
| 18/03/2013 | 16.37p | 17.25p | 16.15p | 17.25p | 16000 |
| 15/03/2013 | 16.50p | 16.50p | 16.37p | 16.37p | 2500 |
| 14/03/2013 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 13/03/2013 | 16.50p | 17.00p | 16.50p | 16.50p | 87 |
| 12/03/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 10572 |
| 11/03/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 08/03/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 07/03/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 06/03/2013 | 16.00p | 16.10p | 15.00p | 16.00p | 0 |
| 05/03/2013 | 16.00p | 16.10p | 15.00p | 16.00p | 35481 |
| 04/03/2013 | 16.00p | 18.93p | 16.00p | 16.00p | 11265 |
| 01/03/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 28/02/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 27/02/2013 | 16.50p | 16.50p | 15.00p | 16.00p | 0 |
| 26/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 18878 |
| 25/02/2013 | 16.50p | 18.25p | 16.50p | 16.50p | 0 |
| 22/02/2013 | 16.50p | 18.25p | 16.50p | 16.50p | 0 |
| 21/02/2013 | 16.50p | 18.25p | 16.50p | 16.50p | 0 |
| 20/02/2013 | 16.50p | 18.25p | 16.50p | 16.50p | 20000 |
| 19/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 37238 |
| 18/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 15/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 1133 |
| 14/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 0 |
| 13/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 25189 |
| 12/02/2013 | 16.50p | 17.50p | 16.50p | 16.50p | 0 |
| 11/02/2013 | 16.50p | 17.50p | 16.50p | 16.50p | 1133 |
| 08/02/2013 | 16.50p | 16.50p | 15.30p | 16.50p | 0 |
| 07/02/2013 | 16.50p | 16.50p | 15.30p | 16.50p | 0 |
| 06/02/2013 | 16.50p | 16.50p | 15.30p | 16.50p | 675 |
| 05/02/2013 | 16.50p | 16.50p | 15.00p | 16.50p | 27646 |
| 04/02/2013 | 16.50p | 17.00p | 16.25p | 16.50p | 0 |
| 01/02/2013 | 16.50p | 17.00p | 16.25p | 16.50p | 0 |
| 31/01/2013 | 17.00p | 17.00p | 16.25p | 16.50p | 18560 |
| 30/01/2013 | 16.00p | 18.00p | 16.00p | 17.00p | 56000 |
| 29/01/2013 | 17.00p | 17.00p | 15.00p | 16.00p | 35740 |
| 28/01/2013 | 16.25p | 16.25p | 15.20p | 15.75p | 5493 |
| 25/01/2013 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 24/01/2013 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 23/01/2013 | 16.25p | 16.25p | 15.50p | 16.25p | 0 |
| 22/01/2013 | 16.25p | 16.25p | 15.50p | 16.25p | 250438 |
| 21/01/2013 | 16.25p | 16.25p | 15.88p | 16.25p | 0 |
| 18/01/2013 | 16.25p | 16.25p | 15.88p | 16.25p | 4752 |
| 17/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 16/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 15/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 14/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 11/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 10/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 09/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 08/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 07/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 04/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 0 |
| 03/01/2013 | 16.25p | 16.40p | 16.25p | 16.25p | 20000 |
| 02/01/2013 | 15.50p | 16.25p | 15.50p | 16.25p | 16764 |
| 31/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 28/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 27/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 24/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 21/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 5000 |
| 20/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 19/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 18/12/2012 | 15.50p | 15.50p | 15.20p | 15.50p | 810 |
| 17/12/2012 | 15.50p | 15.50p | 15.25p | 15.50p | 4000 |
| 14/12/2012 | 15.00p | 15.50p | 15.00p | 15.50p | 10000 |
| 13/12/2012 | 15.00p | 15.50p | 15.00p | 15.00p | 35000 |
| 12/12/2012 | 15.50p | 15.50p | 14.50p | 15.00p | 37037 |
| 11/12/2012 | 15.50p | 16.00p | 15.50p | 15.50p | 6785 |
| 10/12/2012 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 07/12/2012 | 15.50p | 16.00p | 15.50p | 15.50p | 23259 |
| 06/12/2012 | 15.50p | 15.60p | 15.50p | 15.50p | 7000 |
| 05/12/2012 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/12/2012 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/12/2012 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/11/2012 | 15.50p | 15.50p | 15.50p | 15.50p | 10000 |
| 29/11/2012 | 15.50p | 15.60p | 15.50p | 15.50p | 0 |
| 28/11/2012 | 15.50p | 15.60p | 15.50p | 15.50p | 5000 |
| 27/11/2012 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 26/11/2012 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits