HML Holdings (HMLH) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HML Holdings

Date Open High Low Close* Volume
23/11/2012 15.50p 16.00p 15.50p 15.50p 0
22/11/2012 15.50p 16.00p 15.50p 15.50p 0
21/11/2012 15.50p 16.00p 15.50p 15.50p 23885
20/11/2012 15.50p 15.60p 15.50p 15.50p 37500
19/11/2012 15.50p 16.00p 15.50p 15.50p 26000
16/11/2012 16.50p 16.50p 12.54p 15.50p 0
15/11/2012 16.00p 16.00p 12.54p 15.00p 126105
14/11/2012 16.00p 16.00p 15.20p 16.00p 13184
13/11/2012 16.00p 16.00p 15.73p 16.00p 12605
12/11/2012 16.00p 16.00p 15.40p 16.00p 0
09/11/2012 16.00p 16.00p 15.40p 16.00p 0
08/11/2012 16.00p 16.00p 15.40p 16.00p 128000
07/11/2012 16.00p 16.75p 15.50p 16.00p 0
06/11/2012 16.00p 16.75p 15.50p 16.00p 0
05/11/2012 16.25p 16.75p 15.50p 16.25p 0
02/11/2012 16.25p 16.75p 15.50p 16.25p 0
01/11/2012 16.25p 16.75p 15.50p 16.25p 0
31/10/2012 16.75p 16.75p 15.50p 16.25p 1625
30/10/2012 16.75p 16.75p 15.50p 16.75p 0
29/10/2012 16.75p 16.75p 15.50p 16.75p 0
26/10/2012 16.75p 16.75p 15.50p 16.75p 0
25/10/2012 16.75p 16.75p 15.50p 16.75p 1500
24/10/2012 16.75p 17.00p 15.50p 16.75p 0
23/10/2012 16.75p 16.75p 15.50p 16.75p 0
22/10/2012 16.75p 16.75p 15.50p 16.75p 0
19/10/2012 16.75p 16.75p 15.50p 16.75p 0
18/10/2012 16.75p 16.75p 15.50p 16.75p 0
17/10/2012 16.75p 16.75p 15.50p 16.75p 500
16/10/2012 16.75p 17.00p 15.80p 16.75p 0
15/10/2012 16.75p 17.00p 15.80p 16.75p 5000
12/10/2012 16.75p 17.75p 15.70p 16.75p 0
11/10/2012 16.75p 17.75p 15.70p 16.75p 0
10/10/2012 16.75p 17.75p 15.70p 16.75p 0
09/10/2012 16.75p 17.75p 15.70p 16.75p 0
08/10/2012 16.75p 17.75p 15.70p 16.75p 0
05/10/2012 16.75p 17.75p 15.70p 16.75p 0
04/10/2012 16.75p 17.75p 15.70p 16.75p 0
03/10/2012 16.75p 17.75p 15.70p 16.75p 0
02/10/2012 17.00p 17.75p 15.70p 16.75p 0
01/10/2012 17.00p 17.75p 15.70p 17.00p 0
28/09/2012 17.00p 17.75p 15.70p 17.00p 0
27/09/2012 17.00p 17.75p 15.70p 17.00p 0
26/09/2012 17.00p 17.75p 15.70p 17.00p 0
25/09/2012 17.00p 17.75p 15.70p 17.00p 0
24/09/2012 17.00p 17.75p 15.70p 17.00p 0
21/09/2012 17.00p 17.75p 15.70p 17.00p 0
20/09/2012 17.00p 17.75p 15.70p 17.00p 0
19/09/2012 17.00p 17.75p 15.70p 17.00p 0
18/09/2012 17.00p 17.75p 15.70p 17.00p 0
17/09/2012 17.00p 17.75p 15.70p 17.00p 0
14/09/2012 17.00p 17.75p 15.70p 17.00p 0
13/09/2012 17.00p 17.75p 15.70p 17.00p 0
12/09/2012 17.00p 17.75p 15.70p 17.00p 0
11/09/2012 17.00p 17.75p 15.70p 17.00p 0
10/09/2012 17.00p 17.75p 15.70p 17.00p 0
07/09/2012 17.00p 17.75p 15.70p 17.00p 0
06/09/2012 17.00p 17.75p 15.70p 17.00p 0
05/09/2012 17.00p 17.75p 15.70p 17.00p 0
04/09/2012 17.00p 17.75p 15.70p 17.00p 0
03/09/2012 17.00p 17.75p 15.70p 17.00p 0
31/08/2012 17.75p 17.75p 15.70p 17.00p 30000
30/08/2012 17.75p 17.75p 17.30p 17.75p 27
29/08/2012 17.75p 17.75p 13.04p 17.75p 9000
28/08/2012 17.75p 18.45p 17.30p 17.75p 0
24/08/2012 17.75p 18.45p 17.30p 17.75p 0
23/08/2012 17.75p 18.45p 17.30p 17.75p 0
22/08/2012 17.75p 18.45p 17.30p 17.75p 0
21/08/2012 17.75p 18.45p 17.30p 17.75p 3425
20/08/2012 17.75p 17.75p 17.00p 17.75p 18500
17/08/2012 18.50p 18.50p 17.40p 17.75p 1700
16/08/2012 17.75p 18.50p 17.75p 17.75p 0
15/08/2012 17.75p 18.50p 17.75p 17.75p 0
14/08/2012 17.75p 18.50p 17.75p 17.75p 9500
13/08/2012 17.75p 18.00p 17.75p 17.75p 12000
10/08/2012 17.75p 18.00p 17.75p 17.75p 0
09/08/2012 17.75p 18.00p 17.75p 17.75p 0
08/08/2012 17.75p 18.00p 17.75p 17.75p 0
07/08/2012 17.75p 18.00p 17.75p 17.75p 2681
06/08/2012 17.75p 18.00p 17.75p 17.75p 0
03/08/2012 17.75p 18.00p 17.75p 17.75p 27
02/08/2012 17.75p 17.75p 17.00p 17.75p 0
01/08/2012 17.75p 17.75p 17.00p 17.75p 0
31/07/2012 17.75p 17.75p 17.00p 17.75p 0
30/07/2012 17.75p 17.75p 17.00p 17.75p 0
27/07/2012 17.75p 17.75p 17.00p 17.75p 0
26/07/2012 17.75p 17.75p 17.00p 17.75p 0
25/07/2012 17.75p 17.75p 17.00p 17.75p 0
24/07/2012 17.75p 17.75p 17.00p 17.75p 3750
23/07/2012 17.75p 18.10p 17.75p 17.75p 0
20/07/2012 17.75p 18.10p 17.75p 17.75p 0
19/07/2012 17.75p 18.10p 17.75p 17.75p 0
18/07/2012 17.75p 18.10p 17.75p 17.75p 0
17/07/2012 17.75p 18.10p 17.75p 17.75p 0
16/07/2012 17.75p 18.10p 17.75p 17.75p 0
13/07/2012 17.75p 18.10p 17.75p 17.75p 0
12/07/2012 17.75p 18.10p 17.75p 17.75p 0
11/07/2012 17.75p 18.10p 17.75p 17.75p 0
10/07/2012 17.75p 18.10p 17.75p 17.75p 0
09/07/2012 17.75p 18.10p 17.75p 17.75p 22885
06/07/2012 17.75p 17.75p 17.50p 17.75p 0
05/07/2012 17.75p 17.75p 17.50p 17.75p 0
04/07/2012 17.75p 17.75p 17.50p 17.75p 0
03/07/2012 17.75p 17.75p 17.50p 17.75p 0
02/07/2012 17.75p 17.75p 17.50p 17.75p 810
29/06/2012 17.75p 19.50p 17.50p 17.75p 0
28/06/2012 17.75p 19.50p 17.50p 17.75p 0
27/06/2012 17.75p 19.50p 17.50p 17.75p 0
26/06/2012 18.50p 19.50p 17.50p 17.75p 0
25/06/2012 17.50p 19.50p 17.50p 17.50p 0
22/06/2012 17.50p 19.50p 17.50p 17.50p 0
21/06/2012 17.50p 19.50p 17.50p 17.50p 0
20/06/2012 17.50p 19.50p 17.50p 17.50p 0
19/06/2012 17.50p 19.50p 17.50p 17.50p 0
18/06/2012 18.00p 19.50p 17.50p 17.50p 0
15/06/2012 18.00p 19.50p 17.75p 18.00p 0
14/06/2012 18.00p 19.50p 17.75p 18.00p 0
13/06/2012 19.00p 19.50p 17.75p 18.00p 0
12/06/2012 19.50p 19.50p 18.00p 19.00p 25000
11/06/2012 19.50p 20.00p 19.50p 19.50p 0
08/06/2012 19.50p 20.00p 19.50p 19.50p 0
07/06/2012 19.50p 20.00p 19.50p 19.50p 0
06/06/2012 19.50p 20.00p 19.50p 19.50p 25000
01/06/2012 19.50p 20.00p 18.22p 19.50p 0
31/05/2012 19.50p 20.00p 18.22p 19.50p 0
30/05/2012 19.50p 20.00p 18.22p 19.50p 28953
29/05/2012 19.50p 20.40p 18.70p 19.50p 0
28/05/2012 19.50p 20.40p 18.70p 19.50p 0
25/05/2012 19.50p 20.40p 18.70p 19.50p 27000
24/05/2012 19.50p 19.50p 18.00p 19.50p 810
23/05/2012 19.50p 20.00p 18.50p 19.50p 0
22/05/2012 19.25p 20.00p 18.50p 19.75p 0
21/05/2012 20.00p 20.00p 18.50p 19.25p 109000
18/05/2012 21.00p 21.00p 19.00p 20.00p 5650
17/05/2012 21.00p 21.00p 20.00p 21.00p 4050
16/05/2012 21.00p 21.00p 20.00p 21.00p 4000
15/05/2012 21.00p 21.00p 19.04p 21.00p 6624
14/05/2012 21.00p 21.00p 20.00p 21.00p 0
11/05/2012 21.00p 21.00p 20.00p 21.00p 0
10/05/2012 21.00p 21.00p 20.00p 21.00p 0
09/05/2012 21.00p 21.00p 20.00p 21.00p 0
08/05/2012 21.00p 21.00p 20.00p 21.00p 0
04/05/2012 21.00p 21.00p 20.00p 21.00p 0
03/05/2012 21.00p 21.00p 20.00p 21.00p 0
02/05/2012 21.00p 21.00p 20.00p 21.00p 0
01/05/2012 21.00p 21.00p 20.00p 21.00p 365
30/04/2012 21.00p 21.00p 20.00p 21.00p 0
27/04/2012 21.00p 21.00p 20.00p 21.00p 0
26/04/2012 21.00p 21.00p 20.00p 21.00p 5000
25/04/2012 21.25p 21.25p 20.50p 21.00p 5000
24/04/2012 21.25p 22.00p 20.50p 21.25p 0
23/04/2012 21.25p 22.00p 20.50p 21.25p 0
20/04/2012 22.00p 22.00p 20.50p 21.25p 0
19/04/2012 21.25p 21.25p 20.50p 21.25p 0
18/04/2012 21.25p 21.25p 20.50p 21.25p 11050
17/04/2012 21.25p 21.25p 20.50p 21.25p 0
16/04/2012 21.25p 21.25p 20.50p 21.25p 0
13/04/2012 21.25p 21.25p 20.50p 21.25p 0
12/04/2012 21.25p 21.25p 20.50p 21.25p 1342
11/04/2012 21.25p 21.25p 21.03p 21.25p 0
10/04/2012 21.25p 21.25p 21.03p 21.25p 0
05/04/2012 21.25p 21.25p 21.03p 21.25p 0
04/04/2012 21.25p 21.25p 21.03p 21.25p 0
03/04/2012 21.25p 21.25p 21.03p 21.25p 2526
02/04/2012 21.50p 21.50p 20.60p 21.25p 12000
30/03/2012 20.50p 20.60p 20.25p 20.25p 46362
29/03/2012 20.50p 21.00p 20.31p 20.50p 8500
28/03/2012 20.50p 21.00p 20.50p 20.50p 85000
27/03/2012 20.50p 21.00p 20.20p 20.50p 14050
26/03/2012 20.00p 21.00p 20.00p 20.50p 10000
23/03/2012 20.00p 21.00p 20.00p 20.00p 10000
22/03/2012 20.00p 20.25p 19.50p 20.00p 0
21/03/2012 19.50p 20.25p 19.50p 20.00p 65000
20/03/2012 19.50p 21.00p 19.50p 19.50p 30000
19/03/2012 19.50p 20.25p 19.25p 19.50p 0
16/03/2012 20.00p 20.25p 19.25p 19.50p 25563
15/03/2012 20.00p 20.00p 19.00p 20.00p 445
14/03/2012 20.00p 20.00p 19.00p 20.00p 25000
13/03/2012 20.50p 22.00p 20.00p 20.00p 0
12/03/2012 20.50p 22.00p 20.50p 20.50p 0
09/03/2012 20.50p 22.00p 20.50p 20.50p 4228
08/03/2012 20.50p 22.00p 20.50p 20.50p 0
07/03/2012 20.50p 22.00p 20.50p 20.50p 0
06/03/2012 21.50p 22.00p 20.50p 20.50p 3693
05/03/2012 18.00p 23.00p 18.00p 21.50p 77890
02/03/2012 16.50p 18.00p 16.50p 18.00p 15000
01/03/2012 15.50p 17.00p 15.50p 16.50p 31722
29/02/2012 15.50p 16.90p 14.50p 15.50p 0
28/02/2012 15.50p 16.90p 14.50p 15.50p 0
27/02/2012 15.50p 16.90p 14.50p 15.50p 0
24/02/2012 15.75p 16.90p 14.50p 15.50p 0
23/02/2012 15.75p 16.90p 14.50p 15.75p 0
22/02/2012 15.75p 16.90p 14.50p 15.75p 21722
21/02/2012 16.25p 16.25p 15.25p 15.75p 10000
20/02/2012 15.75p 17.00p 15.25p 16.25p 32000
17/02/2012 15.75p 16.00p 15.50p 15.75p 0
16/02/2012 15.75p 16.00p 15.50p 15.75p 0
15/02/2012 15.50p 16.00p 15.50p 15.75p 10000
14/02/2012 15.50p 15.50p 14.90p 15.50p 10500
13/02/2012 15.25p 15.50p 14.50p 15.50p 26038
10/02/2012 15.25p 15.25p 14.00p 15.25p 0

*Close Price adjusted for both dividends and splits