HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/01/2020 32.50p 33.00p 32.50p 33.00p 97
03/01/2020 32.50p 32.50p 32.50p 32.50p 0
02/01/2020 32.50p 34.00p 32.50p 32.50p 3186
01/01/2020 32.50p 32.50p 32.50p 32.50p 0
31/12/2019 32.50p 32.50p 32.50p 32.50p 0
30/12/2019 32.50p 32.50p 32.50p 32.50p 0
27/12/2019 32.50p 32.50p 32.50p 32.50p 0
26/12/2019 32.50p 32.77p 32.50p 32.50p 15
25/12/2019 32.50p 32.77p 32.50p 32.50p 15
24/12/2019 32.50p 32.77p 32.50p 32.50p 15
23/12/2019 32.50p 32.50p 32.20p 32.50p 10000
20/12/2019 32.50p 32.50p 32.50p 32.50p 0
19/12/2019 32.50p 32.50p 32.50p 32.50p 0
18/12/2019 32.50p 32.50p 32.50p 32.50p 0
17/12/2019 32.50p 33.00p 32.50p 32.50p 15000
16/12/2019 32.50p 32.50p 32.50p 32.50p 0
13/12/2019 32.50p 32.50p 32.00p 32.50p 0
12/12/2019 32.00p 32.00p 32.00p 32.00p 0
11/12/2019 32.00p 32.00p 32.00p 32.00p 0
10/12/2019 32.00p 32.00p 32.00p 32.00p 0
09/12/2019 32.00p 32.00p 32.00p 32.00p 0
06/12/2019 32.00p 32.00p 32.00p 32.00p 0
05/12/2019 32.00p 32.00p 32.00p 32.00p 0
04/12/2019 32.00p 32.00p 32.00p 32.00p 0
03/12/2019 32.00p 32.00p 31.65p 32.00p 12528
02/12/2019 32.00p 32.00p 32.00p 32.00p 0
29/11/2019 32.50p 32.50p 31.60p 32.00p 4420
28/11/2019 32.50p 33.50p 32.50p 32.50p 2000
27/11/2019 33.00p 33.50p 32.50p 32.50p 29000
26/11/2019 33.00p 33.00p 31.10p 33.00p 163894
25/11/2019 32.00p 33.00p 32.00p 32.50p 128291
22/11/2019 32.00p 32.00p 32.00p 32.00p 0
21/11/2019 33.00p 34.00p 32.00p 32.00p 39518
20/11/2019 33.00p 33.00p 33.00p 33.00p 0
19/11/2019 33.00p 33.00p 32.20p 33.00p 15000
18/11/2019 33.00p 33.00p 33.00p 33.00p 0
15/11/2019 33.00p 33.00p 33.00p 33.00p 0
14/11/2019 33.00p 33.00p 33.00p 33.00p 0
13/11/2019 33.00p 33.00p 32.80p 33.00p 5000
12/11/2019 33.00p 34.00p 32.84p 33.00p 10452
11/11/2019 33.00p 33.00p 33.00p 33.00p 0
08/11/2019 33.00p 33.00p 33.00p 33.00p 0
07/11/2019 33.00p 33.00p 33.00p 33.00p 0
06/11/2019 33.00p 33.00p 33.00p 33.00p 0
05/11/2019 31.50p 33.75p 31.50p 33.00p 40403
04/11/2019 31.50p 33.00p 31.50p 31.50p 13024
01/11/2019 31.50p 31.50p 31.50p 31.50p 0
31/10/2019 31.50p 31.50p 31.50p 31.50p 0
30/10/2019 31.50p 31.50p 30.30p 31.50p 10000
29/10/2019 31.50p 32.67p 31.50p 31.50p 9201
28/10/2019 31.50p 31.50p 30.30p 31.50p 21994
25/10/2019 31.50p 32.30p 30.30p 31.50p 8452
24/10/2019 31.50p 31.50p 31.50p 31.50p 0
23/10/2019 31.50p 32.30p 31.50p 31.50p 33
22/10/2019 31.50p 32.30p 31.50p 31.50p 934
21/10/2019 31.50p 32.37p 31.50p 31.50p 113
18/10/2019 31.50p 32.37p 31.50p 31.50p 290
17/10/2019 31.50p 31.50p 31.50p 31.50p 0
16/10/2019 31.50p 31.50p 30.30p 31.50p 20506
15/10/2019 31.50p 31.50p 31.50p 31.50p 0
14/10/2019 31.50p 31.50p 31.50p 31.50p 0
11/10/2019 31.50p 31.50p 30.00p 31.50p 9200
10/10/2019 31.50p 31.50p 30.30p 31.50p 59569
09/10/2019 31.50p 31.50p 31.50p 31.50p 0
08/10/2019 31.50p 31.50p 30.00p 31.50p 11600
07/10/2019 31.50p 32.40p 30.00p 31.50p 21534
04/10/2019 31.50p 32.00p 31.50p 31.50p 1231
03/10/2019 33.50p 33.50p 31.50p 31.50p 12025
02/10/2019 34.50p 34.90p 33.50p 33.50p 18000
01/10/2019 33.50p 34.50p 33.50p 34.50p 0
30/09/2019 33.50p 34.40p 33.50p 33.50p 8087
27/09/2019 33.50p 33.50p 33.50p 33.50p 0
26/09/2019 33.50p 34.40p 33.50p 33.50p 200
25/09/2019 33.50p 33.50p 33.50p 33.50p 0
24/09/2019 33.50p 33.50p 33.50p 33.50p 0
23/09/2019 33.50p 33.50p 33.50p 33.50p 0
20/09/2019 33.50p 33.50p 32.60p 33.50p 5835
19/09/2019 33.50p 33.50p 33.50p 33.50p 0
18/09/2019 33.50p 33.50p 33.50p 33.50p 0
17/09/2019 33.50p 34.97p 33.10p 33.50p 14900
16/09/2019 33.50p 33.50p 33.50p 33.50p 0
13/09/2019 33.50p 33.50p 33.50p 33.50p 0
12/09/2019 33.50p 33.50p 33.50p 33.50p 0
11/09/2019 33.50p 33.50p 32.00p 33.50p 28000
10/09/2019 33.50p 33.50p 33.50p 33.50p 0
09/09/2019 33.50p 35.00p 33.50p 33.50p 7125
06/09/2019 33.50p 33.50p 33.50p 33.50p 1387
05/09/2019 33.50p 33.50p 33.50p 33.50p 0
04/09/2019 33.50p 33.50p 33.23p 33.50p 10000
03/09/2019 33.50p 33.50p 33.50p 33.50p 0
02/09/2019 33.50p 35.00p 33.50p 33.50p 8000
30/08/2019 33.50p 33.50p 33.50p 33.50p 0
29/08/2019 33.50p 33.50p 33.50p 33.50p 0
28/08/2019 33.50p 35.00p 33.00p 33.50p 72000
27/08/2019 33.50p 33.50p 33.50p 33.50p 0
23/08/2019 33.50p 35.00p 33.00p 33.50p 79000
22/08/2019 33.50p 33.50p 33.50p 33.50p 0
21/08/2019 33.50p 34.00p 33.50p 33.50p 4000
20/08/2019 33.50p 33.50p 33.50p 33.50p 0
19/08/2019 33.50p 33.50p 32.00p 33.50p 30000
16/08/2019 33.50p 33.50p 32.34p 33.50p 10000
15/08/2019 33.50p 33.50p 33.50p 33.50p 0
14/08/2019 33.50p 34.37p 33.50p 33.50p 40000
13/08/2019 33.50p 33.50p 32.00p 33.50p 15000
12/08/2019 31.50p 33.50p 31.50p 33.50p 5000
09/08/2019 31.50p 33.00p 31.50p 31.50p 20000
08/08/2019 31.50p 31.50p 31.50p 31.50p 0
07/08/2019 31.50p 31.50p 31.50p 31.50p 0
06/08/2019 33.70p 33.70p 31.50p 31.50p 40510
05/08/2019 33.70p 33.70p 33.70p 33.70p 0
02/08/2019 33.70p 34.11p 33.70p 33.70p 400
01/08/2019 33.70p 33.70p 33.25p 33.70p 10727
31/07/2019 33.70p 33.70p 33.70p 33.70p 0
30/07/2019 33.70p 33.70p 33.70p 33.70p 0
29/07/2019 33.70p 34.00p 33.70p 33.70p 14670
26/07/2019 33.70p 33.70p 33.70p 33.70p 0
25/07/2019 33.70p 33.70p 33.70p 33.70p 0
24/07/2019 34.20p 34.20p 33.27p 33.70p 10137
23/07/2019 34.70p 34.70p 33.40p 34.20p 10400
22/07/2019 34.70p 34.70p 34.70p 34.70p 0
19/07/2019 34.70p 34.70p 34.70p 34.70p 0
18/07/2019 34.70p 34.70p 34.70p 34.70p 0
17/07/2019 34.70p 34.70p 34.70p 34.70p 0
16/07/2019 34.70p 34.70p 33.40p 34.70p 13455
15/07/2019 34.70p 34.70p 34.70p 34.70p 0
12/07/2019 34.70p 34.70p 33.40p 34.70p 3000
11/07/2019 34.70p 34.70p 34.70p 34.70p 0
10/07/2019 34.70p 34.70p 34.70p 34.70p 0
09/07/2019 34.70p 34.70p 34.70p 34.70p 0
08/07/2019 33.50p 34.70p 33.50p 34.70p 11612
05/07/2019 33.50p 33.50p 33.00p 33.50p 27871
04/07/2019 34.50p 34.50p 33.00p 33.50p 36994
03/07/2019 34.50p 35.50p 34.50p 34.50p 8000
02/07/2019 34.00p 34.94p 34.00p 34.50p 31500
01/07/2019 34.00p 34.41p 34.00p 34.00p 17637
28/06/2019 34.00p 34.00p 34.00p 34.00p 15000
27/06/2019 34.00p 34.10p 34.00p 34.00p 253
26/06/2019 34.00p 34.00p 34.00p 34.00p 0
25/06/2019 34.00p 34.00p 33.00p 34.00p 6000
24/06/2019 34.00p 34.00p 33.00p 34.00p 1765
21/06/2019 34.00p 34.00p 34.00p 34.00p 0
20/06/2019 34.00p 34.00p 34.00p 34.00p 0
19/06/2019 34.00p 34.00p 34.00p 34.00p 0
18/06/2019 34.00p 34.00p 34.00p 34.00p 0
17/06/2019 34.00p 34.14p 33.10p 34.00p 1946
14/06/2019 34.00p 34.00p 33.10p 34.00p 2946
13/06/2019 34.00p 34.20p 34.00p 34.00p 9835
12/06/2019 34.00p 34.00p 34.00p 34.00p 0
11/06/2019 34.00p 34.00p 34.00p 34.00p 0
10/06/2019 34.00p 34.00p 33.22p 34.00p 13036
07/06/2019 34.00p 34.00p 33.00p 34.00p 11647
06/06/2019 34.00p 34.80p 34.00p 34.00p 10000
05/06/2019 34.00p 34.00p 33.40p 34.00p 4368
04/06/2019 34.00p 34.00p 34.00p 34.00p 0
03/06/2019 34.00p 34.00p 34.00p 34.00p 0
31/05/2019 34.00p 34.00p 34.00p 34.00p 0
30/05/2019 34.00p 34.00p 34.00p 34.00p 0
29/05/2019 34.00p 34.00p 34.00p 34.00p 0
28/05/2019 34.00p 34.00p 34.00p 34.00p 0
24/05/2019 34.00p 34.00p 34.00p 34.00p 0
23/05/2019 34.00p 34.00p 34.00p 34.00p 0
22/05/2019 34.00p 34.00p 34.00p 34.00p 0
21/05/2019 34.00p 34.00p 34.00p 34.00p 0
20/05/2019 34.00p 34.00p 33.80p 34.00p 8577
17/05/2019 34.00p 34.00p 34.00p 34.00p 0
16/05/2019 34.00p 34.00p 34.00p 34.00p 0
15/05/2019 34.00p 34.50p 34.00p 34.00p 15000
14/05/2019 35.00p 35.00p 34.00p 34.00p 32712
13/05/2019 35.00p 35.00p 35.00p 35.00p 0
10/05/2019 35.00p 35.00p 35.00p 35.00p 0
09/05/2019 36.50p 36.50p 35.00p 35.00p 5000
08/05/2019 36.50p 37.70p 36.50p 36.50p 750
07/05/2019 36.50p 36.50p 35.00p 36.50p 5
03/05/2019 34.50p 36.50p 34.50p 36.50p 5500
02/05/2019 32.00p 36.00p 32.00p 34.50p 20000
01/05/2019 32.00p 32.00p 31.10p 32.00p 925
30/04/2019 32.00p 33.00p 32.00p 32.00p 5000
29/04/2019 32.00p 32.00p 31.08p 32.00p 7400
26/04/2019 32.00p 32.00p 32.00p 32.00p 0
25/04/2019 32.00p 33.96p 32.00p 32.00p 559
24/04/2019 32.00p 32.00p 32.00p 32.00p 0
23/04/2019 32.00p 32.00p 32.00p 32.00p 0
18/04/2019 32.00p 32.00p 32.00p 32.00p 0
17/04/2019 32.00p 33.92p 31.88p 32.00p 4891
16/04/2019 32.00p 32.00p 32.00p 32.00p 0
15/04/2019 32.50p 32.50p 32.00p 32.00p 2598
12/04/2019 32.50p 32.50p 32.50p 32.50p 0
11/04/2019 32.50p 32.50p 32.50p 32.50p 0
10/04/2019 31.50p 34.00p 31.50p 32.50p 10000
09/04/2019 31.50p 31.50p 31.00p 31.50p 0
08/04/2019 31.00p 32.50p 31.00p 31.00p 3001
05/04/2019 31.00p 31.00p 29.20p 31.00p 5686
04/04/2019 31.00p 31.00p 31.00p 31.00p 0
03/04/2019 31.00p 31.00p 31.00p 31.00p 0
02/04/2019 31.00p 31.00p 31.00p 31.00p 0
01/04/2019 31.00p 31.00p 30.96p 31.00p 8036
29/03/2019 31.00p 31.00p 31.00p 31.00p 0
28/03/2019 31.00p 31.00p 29.20p 31.00p 3810
27/03/2019 31.00p 32.00p 29.20p 31.00p 6228
26/03/2019 31.50p 31.50p 29.20p 31.00p 6032

*Close Price adjusted for both dividends and splits