HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2011 12.00p 12.00p 11.45p 12.00p 0
21/04/2011 12.00p 12.00p 11.45p 12.00p 0
20/04/2011 12.00p 12.00p 11.45p 12.00p 0
19/04/2011 12.00p 12.00p 11.45p 12.00p 15000
18/04/2011 12.00p 12.70p 11.60p 12.00p 0
15/04/2011 12.00p 12.70p 11.60p 12.00p 6380
14/04/2011 12.00p 12.00p 11.60p 12.00p 0
13/04/2011 12.00p 12.00p 11.60p 12.00p 0
12/04/2011 12.00p 12.00p 11.60p 12.00p 0
11/04/2011 12.00p 12.00p 11.60p 12.00p 0
08/04/2011 12.00p 12.00p 11.60p 12.00p 0
07/04/2011 12.00p 12.00p 11.60p 12.00p 10000
06/04/2011 12.00p 12.00p 11.60p 12.00p 0
05/04/2011 12.00p 12.00p 11.60p 12.00p 0
04/04/2011 12.00p 12.00p 11.60p 12.00p 0
01/04/2011 12.00p 12.00p 11.60p 12.00p 0
31/03/2011 12.00p 12.00p 11.60p 12.00p 0
30/03/2011 12.00p 12.00p 11.60p 12.00p 810
29/03/2011 12.00p 12.00p 11.60p 12.00p 1215
28/03/2011 12.00p 12.00p 11.45p 12.00p 4500
25/03/2011 11.50p 12.00p 11.13p 12.00p 10000
24/03/2011 10.88p 11.95p 10.88p 11.13p 20000
23/03/2011 11.00p 11.49p 10.75p 10.88p 0
22/03/2011 10.88p 11.49p 10.75p 10.88p 0
21/03/2011 10.88p 11.49p 10.75p 10.88p 0
18/03/2011 10.88p 11.49p 10.75p 10.88p 0
17/03/2011 10.75p 11.49p 10.75p 10.88p 420
16/03/2011 10.25p 11.48p 10.25p 10.75p 0
15/03/2011 10.25p 11.48p 10.25p 10.25p 2029
14/03/2011 11.00p 11.00p 10.00p 10.25p 28700
11/03/2011 11.38p 11.50p 10.00p 11.00p 0
10/03/2011 11.50p 11.38p 10.00p 11.38p 0
09/03/2011 11.38p 11.38p 10.00p 11.38p 0
08/03/2011 11.38p 11.38p 10.00p 11.38p 1387
07/03/2011 11.38p 11.38p 11.00p 11.38p 0
04/03/2011 11.38p 11.38p 11.00p 11.38p 0
03/03/2011 11.38p 11.38p 11.00p 11.38p 0
02/03/2011 11.38p 11.38p 11.00p 11.38p 0
01/03/2011 11.38p 11.38p 11.00p 11.38p 0
28/02/2011 12.00p 11.38p 11.00p 11.38p 2111
25/02/2011 12.50p 12.00p 11.00p 12.00p 0
24/02/2011 12.00p 12.00p 11.00p 12.00p 3580
23/02/2011 12.00p 12.50p 11.00p 12.00p 0
22/02/2011 12.00p 12.50p 11.00p 12.00p 0
21/02/2011 12.50p 12.50p 11.00p 12.00p 0
18/02/2011 12.50p 12.50p 11.00p 12.50p 1100
17/02/2011 12.50p 12.50p 11.00p 12.50p 0
16/02/2011 12.50p 12.50p 11.00p 12.50p 0
15/02/2011 12.50p 12.50p 11.00p 12.50p 0
14/02/2011 12.50p 12.50p 11.00p 12.50p 0
11/02/2011 12.50p 12.50p 11.00p 12.50p 0
10/02/2011 12.50p 12.50p 11.00p 12.50p 0
09/02/2011 12.50p 12.50p 11.00p 12.50p 0
08/02/2011 12.50p 12.50p 11.00p 12.50p 0
07/02/2011 11.00p 12.50p 11.00p 12.50p 3868
04/02/2011 12.50p 12.50p 12.50p 12.50p 0
03/02/2011 12.50p 12.50p 12.50p 12.50p 0
02/02/2011 12.50p 12.50p 12.50p 12.50p 0
01/02/2011 12.50p 12.50p 12.50p 12.50p 0
31/01/2011 12.50p 12.50p 12.50p 12.50p 0
28/01/2011 13.50p 13.50p 12.25p 12.50p 1000
27/01/2011 13.50p 13.50p 12.00p 13.50p 2267
26/01/2011 13.50p 13.50p 13.50p 13.50p 0
25/01/2011 13.50p 13.50p 13.50p 13.50p 0
24/01/2011 13.50p 13.50p 13.50p 13.50p 0
21/01/2011 13.50p 13.50p 13.50p 13.50p 0
20/01/2011 13.50p 13.50p 13.50p 13.50p 0
19/01/2011 13.50p 13.50p 13.50p 13.50p 0
18/01/2011 13.50p 13.50p 13.50p 13.50p 0
17/01/2011 13.50p 13.50p 13.50p 13.50p 0
14/01/2011 13.50p 13.50p 13.50p 13.50p 0
13/01/2011 13.50p 13.50p 13.50p 13.50p 0
12/01/2011 13.50p 13.50p 13.50p 13.50p 0
11/01/2011 13.50p 13.50p 13.50p 13.50p 0
10/01/2011 13.50p 13.50p 13.50p 13.50p 0
07/01/2011 13.00p 13.50p 12.00p 13.50p 22616
06/01/2011 13.00p 13.00p 13.00p 13.00p 0
05/01/2011 13.00p 13.00p 13.00p 13.00p 0
04/01/2011 13.00p 13.00p 13.00p 13.00p 0
31/12/2010 13.00p 13.00p 13.00p 13.00p 0
30/12/2010 13.00p 13.00p 13.00p 13.00p 0
29/12/2010 13.00p 13.00p 13.00p 13.00p 0
24/12/2010 13.00p 13.00p 13.00p 13.00p 0
23/12/2010 13.50p 13.50p 13.00p 13.00p 0
22/12/2010 13.50p 13.50p 13.50p 13.50p 0
21/12/2010 13.50p 13.50p 13.50p 13.50p 0
20/12/2010 13.50p 13.50p 13.50p 13.50p 0
17/12/2010 13.50p 13.50p 13.50p 13.50p 0
16/12/2010 13.50p 13.50p 13.50p 13.50p 0
15/12/2010 13.50p 13.50p 13.50p 13.50p 0
14/12/2010 13.50p 13.50p 13.50p 13.50p 0
13/12/2010 13.50p 13.50p 13.50p 13.50p 0
10/12/2010 13.50p 13.50p 13.50p 13.50p 0
09/12/2010 13.50p 13.50p 12.25p 13.50p 1126
08/12/2010 13.50p 13.50p 13.50p 13.50p 0
07/12/2010 13.50p 13.50p 12.50p 13.50p 2025
06/12/2010 13.50p 13.50p 13.50p 13.50p 0
03/12/2010 13.50p 13.50p 12.00p 13.50p 4625
02/12/2010 13.50p 13.50p 13.50p 13.50p 0
01/12/2010 13.50p 13.50p 13.50p 13.50p 0
30/11/2010 13.50p 13.50p 13.50p 13.50p 0
29/11/2010 13.50p 13.50p 13.50p 13.50p 0
26/11/2010 13.50p 13.50p 13.50p 13.50p 0
25/11/2010 13.50p 13.50p 13.50p 13.50p 0
24/11/2010 13.50p 13.50p 13.50p 13.50p 0
23/11/2010 13.50p 13.50p 13.50p 13.50p 0
22/11/2010 13.50p 13.50p 13.00p 13.50p 1600
19/11/2010 13.50p 13.50p 13.50p 13.50p 0
18/11/2010 13.50p 13.50p 13.50p 13.50p 0
17/11/2010 13.50p 13.50p 13.50p 13.50p 0
16/11/2010 13.50p 13.50p 13.50p 13.50p 0
15/11/2010 14.00p 14.00p 13.50p 13.50p 0
12/11/2010 14.00p 14.00p 14.00p 14.00p 0
11/11/2010 14.00p 14.00p 14.00p 14.00p 0
10/11/2010 14.50p 14.50p 13.00p 14.00p 12000
09/11/2010 14.50p 14.50p 14.50p 14.50p 0
08/11/2010 14.50p 14.50p 14.50p 14.50p 0
05/11/2010 14.50p 14.50p 14.50p 14.50p 0
04/11/2010 14.50p 14.50p 14.50p 14.50p 0
03/11/2010 14.50p 14.50p 14.50p 14.50p 0
02/11/2010 14.50p 14.50p 13.00p 14.50p 4500
01/11/2010 14.50p 14.50p 14.50p 14.50p 0
29/10/2010 14.50p 14.50p 14.50p 14.50p 0
28/10/2010 14.50p 14.50p 14.50p 14.50p 0
27/10/2010 14.50p 14.50p 14.00p 14.50p 2025
26/10/2010 14.50p 14.50p 14.50p 14.50p 0
25/10/2010 14.50p 14.50p 14.50p 14.50p 0
22/10/2010 14.50p 14.50p 14.50p 14.50p 0
21/10/2010 14.50p 14.50p 14.50p 14.50p 0
20/10/2010 14.50p 14.50p 14.50p 14.50p 0
19/10/2010 14.50p 14.50p 14.50p 14.50p 0
18/10/2010 14.50p 14.50p 14.50p 14.50p 0
15/10/2010 14.50p 14.50p 14.50p 14.50p 6747
14/10/2010 14.50p 14.50p 14.50p 14.50p 0
13/10/2010 14.50p 14.50p 14.50p 14.50p 0
12/10/2010 14.50p 14.50p 14.50p 14.50p 1850
11/10/2010 14.50p 14.50p 14.50p 14.50p 0
08/10/2010 14.50p 14.50p 14.50p 14.50p 0
07/10/2010 14.50p 14.50p 14.50p 14.50p 0
06/10/2010 14.50p 14.50p 14.50p 14.50p 0
05/10/2010 14.50p 14.50p 14.50p 14.50p 0
04/10/2010 14.50p 14.50p 14.50p 14.50p 0
01/10/2010 14.50p 14.50p 14.50p 14.50p 0
30/09/2010 14.50p 14.50p 14.50p 14.50p 0
29/09/2010 14.50p 14.50p 14.50p 14.50p 0
28/09/2010 14.50p 15.75p 14.50p 14.50p 10000
27/09/2010 14.50p 14.50p 14.50p 14.50p 0
24/09/2010 14.50p 14.50p 14.50p 14.50p 0
23/09/2010 14.50p 14.50p 14.50p 14.50p 0
22/09/2010 14.50p 14.50p 14.50p 14.50p 0
21/09/2010 14.50p 15.75p 14.50p 14.50p 3000
20/09/2010 14.50p 14.50p 14.50p 14.50p 0
17/09/2010 14.50p 14.50p 14.50p 14.50p 0
16/09/2010 14.50p 15.75p 14.50p 14.50p 306
15/09/2010 14.50p 14.50p 14.50p 14.50p 0
14/09/2010 14.50p 14.50p 14.50p 14.50p 0
13/09/2010 14.50p 14.50p 13.00p 14.50p 6620
10/09/2010 14.50p 14.50p 14.50p 14.50p 0
09/09/2010 14.50p 14.50p 14.50p 14.50p 0
08/09/2010 14.50p 14.50p 14.50p 14.50p 0
07/09/2010 14.50p 14.50p 14.50p 14.50p 0
06/09/2010 14.50p 14.50p 13.00p 14.50p 7500
03/09/2010 14.50p 14.50p 14.50p 14.50p 0
02/09/2010 13.00p 15.00p 13.00p 14.50p 10000
01/09/2010 12.00p 13.00p 12.00p 13.00p 0
31/08/2010 12.00p 12.00p 11.40p 12.00p 810
27/08/2010 12.00p 12.00p 12.00p 12.00p 0
26/08/2010 12.00p 12.00p 12.00p 12.00p 0
25/08/2010 12.00p 12.00p 12.00p 12.00p 0
24/08/2010 12.00p 12.00p 12.00p 12.00p 0
23/08/2010 12.00p 12.00p 12.00p 12.00p 0
20/08/2010 12.00p 12.00p 12.00p 12.00p 0
19/08/2010 12.00p 12.00p 12.00p 12.00p 0
18/08/2010 12.00p 12.00p 12.00p 12.00p 0
17/08/2010 12.00p 12.00p 12.00p 12.00p 0
16/08/2010 12.00p 13.00p 11.25p 12.00p 2000
13/08/2010 12.00p 12.00p 12.00p 12.00p 0
12/08/2010 12.00p 12.00p 12.00p 12.00p 0
11/08/2010 12.00p 12.00p 12.00p 12.00p 0
10/08/2010 12.00p 12.00p 12.00p 12.00p 0
09/08/2010 12.00p 12.00p 12.00p 12.00p 0
06/08/2010 12.00p 12.00p 12.00p 12.00p 0
05/08/2010 12.00p 12.00p 12.00p 12.00p 0
04/08/2010 12.00p 12.00p 12.00p 12.00p 0
03/08/2010 12.00p 12.00p 12.00p 12.00p 0
02/08/2010 12.00p 12.00p 12.00p 12.00p 0
30/07/2010 12.00p 12.00p 12.00p 12.00p 0
29/07/2010 12.00p 12.00p 12.00p 12.00p 0
28/07/2010 12.00p 12.00p 12.00p 12.00p 0
27/07/2010 12.00p 12.00p 12.00p 12.00p 0
26/07/2010 12.00p 12.00p 12.00p 12.00p 0
23/07/2010 12.00p 12.00p 12.00p 12.00p 0
22/07/2010 12.00p 12.00p 12.00p 12.00p 0
21/07/2010 12.00p 12.00p 12.00p 12.00p 0
20/07/2010 12.00p 12.00p 12.00p 12.00p 0
19/07/2010 12.00p 12.00p 12.00p 12.00p 0
16/07/2010 12.00p 12.00p 12.00p 12.00p 0
15/07/2010 12.00p 12.00p 12.00p 12.00p 0
14/07/2010 12.00p 12.00p 12.00p 12.00p 0
13/07/2010 11.50p 12.45p 11.50p 12.00p 10000

*Close Price adjusted for both dividends and splits