HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/02/2012 14.62p 15.25p 14.00p 15.25p 70000
08/02/2012 14.62p 14.62p 13.00p 14.62p 0
07/02/2012 14.25p 14.62p 13.00p 14.62p 20332
06/02/2012 14.25p 14.25p 13.00p 14.25p 0
03/02/2012 14.25p 14.25p 13.00p 14.25p 0
02/02/2012 14.25p 14.25p 13.00p 14.25p 75000
01/02/2012 14.25p 14.80p 14.25p 14.25p 0
31/01/2012 14.25p 14.80p 14.25p 14.25p 0
30/01/2012 14.25p 14.80p 14.25p 14.25p 1500
27/01/2012 14.25p 14.80p 13.86p 14.25p 3294
26/01/2012 14.25p 14.25p 13.82p 14.25p 0
25/01/2012 14.25p 14.25p 13.82p 14.25p 1332
24/01/2012 14.25p 14.88p 14.25p 14.25p 15263
23/01/2012 11.00p 15.25p 11.00p 14.25p 84374
20/01/2012 11.00p 12.00p 11.00p 11.00p 1567
19/01/2012 11.00p 11.00p 10.70p 11.00p 0
18/01/2012 11.00p 11.00p 10.70p 11.00p 0
17/01/2012 11.00p 11.00p 10.70p 11.00p 753
16/01/2012 11.00p 11.00p 10.00p 11.00p 0
13/01/2012 11.00p 11.00p 10.00p 11.00p 0
12/01/2012 11.00p 11.00p 10.00p 11.00p 0
11/01/2012 11.00p 11.00p 10.00p 11.00p 0
10/01/2012 11.00p 11.00p 10.00p 11.00p 0
09/01/2012 11.00p 11.00p 10.00p 11.00p 0
06/01/2012 11.00p 11.00p 10.00p 11.00p 0
05/01/2012 11.00p 11.00p 10.00p 11.00p 0
04/01/2012 11.00p 11.00p 10.00p 11.00p 0
03/01/2012 11.00p 11.00p 10.00p 11.00p 0
30/12/2011 11.00p 11.00p 10.00p 11.00p 0
29/12/2011 11.00p 11.00p 10.00p 11.00p 0
28/12/2011 11.00p 11.00p 10.00p 11.00p 0
23/12/2011 11.00p 11.00p 10.00p 11.00p 0
22/12/2011 11.00p 11.00p 10.00p 11.00p 0
21/12/2011 11.00p 11.00p 10.00p 11.00p 0
20/12/2011 11.00p 11.00p 10.00p 11.00p 0
19/12/2011 11.00p 11.00p 10.00p 11.00p 0
16/12/2011 11.00p 11.00p 10.00p 11.00p 0
15/12/2011 10.50p 11.00p 10.00p 11.00p 0
14/12/2011 10.50p 11.00p 10.00p 11.00p 40000
13/12/2011 10.50p 11.00p 10.50p 11.00p 0
12/12/2011 10.50p 11.00p 10.50p 11.00p 0
09/12/2011 10.50p 11.00p 10.50p 11.00p 0
08/12/2011 10.50p 11.00p 10.50p 11.00p 0
07/12/2011 10.50p 11.00p 10.50p 11.00p 0
06/12/2011 10.50p 11.00p 10.50p 11.00p 316000
05/12/2011 10.50p 12.00p 10.50p 11.00p 0
02/12/2011 10.50p 12.00p 10.50p 11.00p 0
01/12/2011 10.50p 12.00p 10.50p 11.00p 0
30/11/2011 10.50p 12.00p 10.50p 11.00p 0
29/11/2011 11.00p 12.00p 10.50p 11.00p 0
28/11/2011 11.00p 12.00p 10.50p 11.00p 0
25/11/2011 10.50p 12.00p 10.50p 11.00p 0
24/11/2011 11.00p 12.00p 11.00p 11.00p 0
23/11/2011 11.00p 12.00p 11.00p 11.00p 0
22/11/2011 11.00p 12.00p 11.00p 11.00p 0
21/11/2011 11.00p 12.00p 11.00p 11.00p 0
18/11/2011 11.00p 12.00p 11.00p 11.00p 0
17/11/2011 11.00p 12.00p 11.00p 11.00p 0
16/11/2011 11.00p 12.00p 11.00p 11.00p 0
15/11/2011 11.00p 12.00p 11.00p 11.00p 9000
14/11/2011 11.00p 11.50p 11.00p 11.00p 10000
11/11/2011 11.00p 11.70p 11.00p 11.00p 0
10/11/2011 11.00p 11.70p 11.00p 11.00p 0
09/11/2011 11.00p 11.70p 11.00p 11.00p 0
08/11/2011 11.50p 11.70p 11.00p 11.00p 25000
07/11/2011 11.00p 11.50p 11.00p 11.50p 10000
04/11/2011 11.00p 11.00p 10.11p 11.00p 0
03/11/2011 11.00p 11.00p 10.11p 11.00p 4800
02/11/2011 11.00p 11.50p 11.00p 11.00p 0
01/11/2011 11.00p 11.50p 11.00p 11.00p 0
31/10/2011 11.50p 11.50p 11.00p 11.00p 10000
28/10/2011 11.50p 11.75p 11.00p 11.50p 0
27/10/2011 11.50p 11.75p 11.00p 11.50p 0
26/10/2011 11.50p 11.75p 11.00p 11.50p 0
25/10/2011 11.50p 11.75p 11.00p 11.50p 0
24/10/2011 11.50p 11.75p 11.00p 11.50p 0
21/10/2011 11.50p 11.75p 11.00p 11.50p 0
20/10/2011 11.50p 11.75p 11.00p 11.50p 0
19/10/2011 11.50p 11.75p 11.00p 11.50p 0
18/10/2011 11.50p 11.75p 11.00p 11.50p 0
17/10/2011 11.50p 11.75p 11.00p 11.50p 0
14/10/2011 11.50p 11.75p 11.00p 11.50p 0
13/10/2011 11.00p 11.75p 11.00p 11.50p 0
12/10/2011 11.00p 11.75p 11.00p 11.00p 0
11/10/2011 11.00p 11.75p 11.00p 11.00p 0
10/10/2011 11.00p 11.75p 11.00p 11.00p 6000
07/10/2011 11.00p 11.00p 10.10p 11.00p 0
06/10/2011 11.00p 11.00p 10.10p 11.00p 0
05/10/2011 11.00p 11.00p 10.10p 11.00p 0
04/10/2011 11.00p 11.00p 10.10p 11.00p 0
03/10/2011 11.00p 11.00p 10.10p 11.00p 0
30/09/2011 11.00p 11.00p 10.10p 11.00p 0
29/09/2011 11.00p 11.00p 10.10p 11.00p 0
28/09/2011 11.00p 11.00p 10.10p 11.00p 0
27/09/2011 11.00p 11.00p 10.10p 11.00p 0
26/09/2011 11.00p 11.00p 10.10p 11.00p 0
23/09/2011 11.00p 11.00p 10.10p 11.00p 0
22/09/2011 11.00p 11.00p 10.10p 11.00p 0
21/09/2011 11.00p 11.00p 10.10p 11.00p 0
20/09/2011 11.00p 11.00p 10.10p 11.00p 0
19/09/2011 11.00p 11.00p 10.10p 11.00p 0
16/09/2011 11.00p 11.00p 10.10p 11.00p 0
15/09/2011 11.00p 11.00p 10.10p 11.00p 925
14/09/2011 11.00p 11.50p 10.45p 11.00p 0
13/09/2011 11.00p 11.50p 10.45p 11.00p 0
12/09/2011 11.00p 11.50p 10.45p 11.00p 0
09/09/2011 11.00p 11.50p 10.45p 11.00p 0
08/09/2011 11.50p 11.50p 10.45p 11.00p 0
07/09/2011 11.00p 11.50p 10.45p 11.00p 0
06/09/2011 11.00p 11.50p 10.45p 11.00p 0
05/09/2011 11.00p 11.50p 10.45p 11.00p 0
02/09/2011 11.00p 11.50p 10.45p 11.00p 0
01/09/2011 11.50p 11.50p 10.45p 11.00p 0
31/08/2011 11.50p 11.50p 10.45p 11.00p 4656
30/08/2011 11.50p 12.55p 11.50p 11.50p 0
26/08/2011 11.50p 12.55p 11.50p 11.50p 0
25/08/2011 11.50p 12.55p 11.50p 11.50p 0
24/08/2011 11.50p 12.55p 11.50p 11.50p 0
23/08/2011 11.50p 12.55p 11.50p 11.50p 0
22/08/2011 11.50p 12.55p 11.50p 11.50p 0
19/08/2011 11.50p 12.55p 11.50p 11.50p 0
18/08/2011 11.50p 12.55p 11.50p 11.50p 0
17/08/2011 11.50p 12.55p 11.50p 11.50p 0
16/08/2011 11.50p 12.55p 11.50p 11.50p 10000
15/08/2011 11.50p 11.50p 11.50p 11.50p 0
12/08/2011 11.50p 11.50p 11.50p 11.50p 0
11/08/2011 11.50p 11.50p 11.50p 11.50p 0
10/08/2011 11.50p 11.50p 11.50p 11.50p 0
09/08/2011 11.50p 11.50p 11.50p 11.50p 0
08/08/2011 11.50p 11.50p 11.50p 11.50p 0
05/08/2011 11.50p 11.50p 11.50p 11.50p 0
04/08/2011 11.50p 11.50p 11.50p 11.50p 0
03/08/2011 11.50p 11.50p 11.50p 11.50p 0
02/08/2011 11.50p 11.50p 11.50p 11.50p 0
01/08/2011 11.50p 11.50p 11.50p 11.50p 0
29/07/2011 11.50p 11.50p 10.50p 11.50p 0
28/07/2011 11.50p 11.50p 10.50p 11.50p 5000
27/07/2011 11.50p 11.50p 10.75p 11.50p 0
26/07/2011 11.50p 11.50p 10.75p 11.50p 0
25/07/2011 11.50p 11.50p 10.75p 11.50p 0
22/07/2011 11.50p 11.50p 10.75p 11.50p 20000
21/07/2011 11.50p 13.00p 10.75p 11.50p 0
20/07/2011 11.50p 13.00p 10.75p 11.50p 0
19/07/2011 11.50p 13.00p 10.75p 11.50p 0
18/07/2011 11.50p 13.00p 10.75p 11.50p 0
15/07/2011 11.50p 13.00p 10.75p 11.50p 6804
14/07/2011 10.88p 12.25p 10.88p 11.50p 40000
13/07/2011 10.88p 10.88p 10.00p 10.88p 726
12/07/2011 10.63p 11.00p 10.63p 10.88p 25000
11/07/2011 10.88p 10.88p 9.50p 10.63p 10625
08/07/2011 10.88p 10.88p 10.88p 10.88p 0
07/07/2011 10.88p 11.13p 10.88p 10.88p 0
06/07/2011 10.88p 11.13p 10.88p 10.88p 0
05/07/2011 10.88p 11.13p 10.88p 10.88p 0
04/07/2011 10.88p 11.13p 10.88p 10.88p 0
01/07/2011 10.88p 11.13p 10.88p 10.88p 2247
30/06/2011 10.88p 10.88p 9.50p 10.88p 1850
29/06/2011 10.88p 11.75p 10.75p 10.88p 0
28/06/2011 11.75p 11.75p 10.75p 10.88p 0
27/06/2011 11.75p 11.75p 11.25p 11.75p 0
24/06/2011 11.75p 11.75p 11.25p 11.75p 0
23/06/2011 11.75p 11.75p 11.25p 11.75p 0
22/06/2011 11.75p 11.75p 11.25p 11.75p 0
21/06/2011 11.75p 11.75p 11.25p 11.75p 0
20/06/2011 11.25p 11.25p 11.25p 11.25p 0
17/06/2011 11.25p 11.50p 10.55p 11.25p 0
16/06/2011 11.50p 11.50p 10.55p 11.25p 457
15/06/2011 11.25p 11.25p 10.55p 11.25p 2000
14/06/2011 11.25p 11.25p 10.25p 11.25p 0
13/06/2011 11.25p 11.25p 10.25p 11.25p 0
10/06/2011 11.63p 11.63p 10.25p 11.25p 7500
09/06/2011 11.63p 11.63p 11.63p 11.63p 0
08/06/2011 11.63p 11.63p 11.63p 11.63p 0
07/06/2011 11.63p 11.63p 11.63p 11.63p 0
06/06/2011 11.63p 11.63p 11.63p 11.63p 0
03/06/2011 11.63p 11.63p 11.63p 11.63p 0
02/06/2011 11.63p 11.63p 10.25p 11.63p 0
01/06/2011 11.50p 11.63p 10.25p 11.63p 0
31/05/2011 11.63p 11.63p 10.25p 11.63p 0
27/05/2011 11.63p 11.63p 10.25p 11.63p 0
26/05/2011 11.63p 11.63p 10.25p 11.63p 0
25/05/2011 11.63p 11.63p 10.25p 11.63p 0
24/05/2011 11.63p 11.63p 10.25p 11.63p 1559
23/05/2011 11.63p 11.63p 11.63p 11.63p 0
20/05/2011 11.63p 11.63p 11.63p 11.63p 0
19/05/2011 12.00p 12.00p 11.44p 11.63p 0
18/05/2011 12.00p 12.00p 11.44p 12.00p 0
17/05/2011 12.00p 12.00p 11.44p 12.00p 421
16/05/2011 12.00p 12.00p 12.00p 12.00p 0
13/05/2011 12.00p 12.00p 12.00p 12.00p 0
12/05/2011 12.00p 12.00p 11.10p 12.00p 0
11/05/2011 12.00p 12.00p 11.10p 12.00p 0
10/05/2011 12.00p 12.00p 11.10p 12.00p 0
09/05/2011 12.00p 12.00p 11.10p 12.00p 10000
06/05/2011 12.00p 12.00p 11.10p 12.00p 475
05/05/2011 12.00p 12.00p 11.45p 12.00p 0
04/05/2011 12.00p 12.00p 11.45p 12.00p 0
03/05/2011 12.00p 12.00p 11.45p 12.00p 0
28/04/2011 12.00p 12.00p 11.45p 12.00p 0
27/04/2011 12.00p 12.00p 11.45p 12.00p 0

*Close Price adjusted for both dividends and splits