HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/03/2019 32.50p 32.50p 30.00p 31.50p 10826
22/03/2019 32.50p 32.50p 32.50p 32.50p 0
21/03/2019 32.50p 32.50p 32.50p 32.50p 0
20/03/2019 32.50p 32.50p 32.50p 32.50p 0
19/03/2019 32.50p 34.00p 32.50p 32.50p 179
18/03/2019 32.50p 32.50p 32.50p 32.50p 0
15/03/2019 32.50p 32.50p 31.50p 32.50p 55694
14/03/2019 32.50p 32.50p 32.50p 32.50p 0
13/03/2019 33.00p 33.00p 32.50p 32.50p 15000
12/03/2019 34.00p 34.00p 32.04p 33.00p 607
11/03/2019 33.00p 33.00p 33.00p 33.00p 0
08/03/2019 33.50p 34.50p 33.00p 33.00p 139000
07/03/2019 33.50p 33.50p 33.50p 33.50p 0
06/03/2019 33.50p 33.50p 32.00p 33.50p 9101
05/03/2019 33.50p 33.50p 32.15p 33.50p 2397
04/03/2019 34.50p 34.50p 33.00p 33.50p 3500
01/03/2019 34.00p 34.50p 34.00p 34.50p 0
28/02/2019 34.50p 34.50p 34.50p 34.50p 0
27/02/2019 34.50p 34.50p 33.00p 34.50p 981
26/02/2019 34.50p 34.50p 34.50p 34.50p 36831
25/02/2019 34.50p 34.50p 34.50p 34.50p 0
22/02/2019 34.50p 34.90p 34.50p 34.50p 5772
21/02/2019 34.50p 34.90p 33.00p 34.50p 18000
20/02/2019 31.50p 35.90p 31.50p 34.50p 123714
19/02/2019 31.50p 32.10p 30.75p 31.50p 10600
18/02/2019 30.50p 31.50p 30.50p 31.50p 0
15/02/2019 31.50p 31.50p 31.50p 31.50p 0
14/02/2019 30.00p 31.50p 30.00p 31.50p 6345
13/02/2019 30.00p 30.00p 30.00p 30.00p 0
12/02/2019 30.00p 30.00p 28.00p 30.00p 3538
11/02/2019 31.50p 31.50p 30.00p 30.00p 578
08/02/2019 31.50p 31.50p 30.40p 31.50p 578
07/02/2019 31.50p 31.90p 31.50p 31.50p 8000
06/02/2019 31.50p 31.95p 31.50p 31.50p 15000
05/02/2019 31.50p 31.50p 31.50p 31.50p 0
04/02/2019 31.50p 31.50p 31.50p 31.50p 0
01/02/2019 31.50p 31.50p 30.00p 31.50p 8160
31/01/2019 31.50p 31.50p 30.30p 31.50p 15105
30/01/2019 31.50p 31.50p 31.50p 31.50p 0
29/01/2019 31.50p 31.50p 31.50p 31.50p 0
28/01/2019 31.50p 31.50p 31.50p 31.50p 0
25/01/2019 31.50p 31.50p 31.10p 31.50p 11578
24/01/2019 31.50p 31.50p 31.08p 31.50p 10000
23/01/2019 31.50p 31.50p 31.50p 31.50p 0
22/01/2019 31.50p 31.50p 31.50p 31.50p 0
21/01/2019 31.50p 31.50p 31.50p 31.50p 0
18/01/2019 31.50p 31.50p 31.50p 31.50p 0
17/01/2019 31.50p 31.50p 31.50p 31.50p 0
16/01/2019 31.50p 31.50p 31.08p 31.50p 3004
15/01/2019 31.50p 31.50p 31.50p 31.50p 0
14/01/2019 31.50p 31.50p 31.50p 31.50p 0
11/01/2019 31.50p 31.50p 31.50p 31.50p 0
10/01/2019 31.50p 31.50p 31.50p 31.50p 0
09/01/2019 31.50p 32.70p 31.50p 31.50p 452
08/01/2019 31.50p 31.50p 31.50p 31.50p 0
07/01/2019 31.50p 32.70p 31.50p 31.50p 87
04/01/2019 30.50p 32.50p 30.50p 31.50p 15000
03/01/2019 30.50p 32.00p 30.00p 30.50p 1415
02/01/2019 30.50p 30.50p 30.50p 30.50p 0
31/12/2018 30.50p 32.00p 30.50p 30.50p 1000
28/12/2018 30.50p 30.50p 30.50p 30.50p 0
27/12/2018 31.50p 32.74p 29.75p 30.50p 33746
24/12/2018 31.50p 31.50p 30.50p 31.50p 0
21/12/2018 31.50p 31.50p 31.50p 31.50p 0
20/12/2018 31.50p 31.50p 31.50p 31.50p 0
19/12/2018 31.50p 31.50p 31.50p 31.50p 0
18/12/2018 31.50p 31.50p 31.50p 31.50p 0
17/12/2018 31.50p 31.50p 31.50p 31.50p 0
14/12/2018 31.50p 31.50p 30.00p 31.50p 8530
13/12/2018 31.50p 31.50p 31.50p 31.50p 0
12/12/2018 30.50p 31.50p 30.50p 31.50p 0
11/12/2018 30.50p 30.50p 30.50p 30.50p 0
10/12/2018 30.50p 32.50p 30.50p 30.50p 1507
07/12/2018 30.50p 30.50p 30.50p 30.50p 0
06/12/2018 30.50p 30.50p 28.50p 30.50p 2477
05/12/2018 30.50p 30.50p 30.50p 30.50p 0
04/12/2018 30.50p 30.50p 30.50p 30.50p 0
03/12/2018 30.50p 30.50p 28.00p 30.50p 5625
30/11/2018 30.50p 30.50p 30.50p 30.50p 0
29/11/2018 30.50p 30.50p 30.50p 30.50p 0
28/11/2018 30.50p 30.50p 30.50p 30.50p 0
27/11/2018 30.50p 30.50p 30.50p 30.50p 0
26/11/2018 30.50p 30.50p 30.50p 30.50p 0
23/11/2018 30.50p 30.50p 30.50p 30.50p 0
22/11/2018 30.50p 30.50p 30.50p 30.50p 0
21/11/2018 30.50p 30.50p 30.50p 30.50p 0
20/11/2018 30.50p 30.50p 28.00p 30.50p 3720
19/11/2018 30.50p 30.50p 30.50p 30.50p 0
16/11/2018 30.50p 30.50p 30.50p 30.50p 0
15/11/2018 30.50p 30.50p 29.05p 30.50p 1000
14/11/2018 30.50p 30.50p 30.50p 30.50p 0
13/11/2018 30.50p 32.75p 30.50p 30.50p 1140
12/11/2018 30.50p 30.50p 30.50p 30.50p 0
09/11/2018 30.00p 30.50p 30.00p 30.50p 10000
08/11/2018 30.00p 30.00p 30.00p 30.00p 50000
07/11/2018 30.00p 30.00p 30.00p 30.00p 0
06/11/2018 30.00p 30.00p 30.00p 30.00p 0
05/11/2018 30.00p 30.00p 30.00p 30.00p 0
02/11/2018 30.00p 30.00p 30.00p 30.00p 0
01/11/2018 30.00p 30.00p 28.00p 30.00p 2500
31/10/2018 30.00p 30.00p 30.00p 30.00p 25000
30/10/2018 30.00p 30.00p 30.00p 30.00p 0
29/10/2018 30.00p 30.00p 30.00p 30.00p 0
26/10/2018 30.00p 30.00p 28.00p 30.00p 7000
25/10/2018 30.00p 30.00p 27.50p 30.00p 10000
24/10/2018 30.00p 30.00p 30.00p 30.00p 0
23/10/2018 30.00p 31.80p 30.00p 30.00p 581
22/10/2018 30.00p 31.50p 30.00p 30.00p 103
19/10/2018 30.00p 31.50p 30.00p 30.00p 6520
18/10/2018 30.00p 30.00p 30.00p 30.00p 0
17/10/2018 30.00p 30.00p 30.00p 30.00p 0
16/10/2018 30.00p 30.00p 30.00p 30.00p 0
15/10/2018 30.00p 30.00p 30.00p 30.00p 0
12/10/2018 30.00p 31.50p 28.26p 30.00p 10500
11/10/2018 30.00p 30.00p 28.40p 30.00p 5200
10/10/2018 31.00p 31.00p 31.00p 31.00p 0
09/10/2018 31.50p 31.60p 31.00p 31.00p 5927
08/10/2018 31.50p 32.00p 31.50p 31.50p 98
05/10/2018 31.50p 31.50p 31.50p 31.50p 0
04/10/2018 31.50p 31.50p 31.50p 31.50p 0
03/10/2018 31.50p 31.60p 31.50p 31.50p 3815
02/10/2018 31.50p 32.00p 31.45p 31.50p 6131
01/10/2018 31.50p 32.00p 31.50p 31.50p 3994
28/09/2018 31.50p 32.31p 31.30p 31.50p 7325
27/09/2018 30.50p 31.50p 30.50p 31.50p 10000
26/09/2018 31.00p 31.00p 30.10p 30.50p 78700
25/09/2018 31.00p 31.00p 31.00p 31.00p 0
24/09/2018 33.00p 33.00p 29.00p 31.00p 15401
21/09/2018 33.00p 33.00p 31.00p 33.00p 8100
20/09/2018 33.00p 33.00p 33.00p 33.00p 0
19/09/2018 33.00p 33.00p 33.00p 33.00p 0
18/09/2018 33.50p 34.00p 33.00p 33.00p 21863
17/09/2018 33.50p 33.50p 33.50p 33.50p 0
14/09/2018 33.50p 33.50p 32.00p 33.50p 17832
13/09/2018 33.50p 33.50p 33.50p 33.50p 0
12/09/2018 33.50p 33.50p 32.00p 33.50p 776
11/09/2018 33.50p 33.50p 32.00p 33.50p 3496
10/09/2018 33.50p 33.50p 32.00p 33.50p 20000
07/09/2018 34.50p 34.50p 33.50p 33.50p 0
06/09/2018 34.50p 34.50p 34.50p 34.50p 0
05/09/2018 34.50p 34.50p 34.50p 34.50p 0
04/09/2018 34.50p 34.50p 32.00p 34.50p 10907
03/09/2018 34.50p 34.50p 34.50p 34.50p 0
31/08/2018 34.50p 36.00p 34.50p 34.50p 122
30/08/2018 34.50p 34.50p 34.50p 34.50p 37500
29/08/2018 34.50p 34.50p 34.50p 34.50p 0
28/08/2018 34.50p 37.00p 34.50p 34.50p 794
24/08/2018 34.50p 34.50p 34.50p 34.50p 87720
23/08/2018 34.50p 34.50p 33.40p 34.50p 21326
22/08/2018 34.50p 34.50p 34.50p 34.50p 0
21/08/2018 34.50p 36.75p 34.50p 34.50p 1344
20/08/2018 34.50p 34.50p 34.50p 34.50p 0
17/08/2018 34.50p 36.75p 34.50p 34.50p 13605
16/08/2018 34.50p 34.50p 34.50p 34.50p 0
15/08/2018 34.50p 34.50p 33.40p 34.50p 2750
14/08/2018 34.50p 34.50p 34.50p 34.50p 0
13/08/2018 34.50p 34.50p 34.50p 34.50p 0
10/08/2018 34.50p 36.75p 34.50p 34.50p 2024
09/08/2018 34.50p 34.50p 34.50p 34.50p 0
08/08/2018 34.50p 36.75p 34.50p 34.50p 1344
07/08/2018 34.50p 36.75p 34.50p 34.50p 85
06/08/2018 34.50p 34.50p 34.50p 34.50p 0
03/08/2018 34.50p 34.50p 33.35p 34.50p 14900
02/08/2018 34.50p 34.50p 34.50p 34.50p 75000
01/08/2018 34.50p 34.50p 34.50p 34.50p 0
31/07/2018 34.50p 36.75p 34.50p 34.50p 11344
30/07/2018 34.50p 34.50p 34.00p 34.50p 16207
27/07/2018 34.00p 36.75p 34.00p 34.50p 26000
26/07/2018 34.00p 34.00p 34.00p 34.00p 25000
25/07/2018 34.00p 34.00p 34.00p 34.00p 0
24/07/2018 34.00p 34.00p 34.00p 34.00p 0
23/07/2018 34.00p 34.00p 34.00p 34.00p 0
20/07/2018 34.00p 34.00p 34.00p 34.00p 0
19/07/2018 34.00p 34.00p 34.00p 34.00p 15000
18/07/2018 34.00p 34.00p 34.00p 34.00p 0
17/07/2018 34.00p 34.00p 34.00p 34.00p 0
16/07/2018 34.00p 34.00p 34.00p 34.00p 0
13/07/2018 34.00p 34.00p 32.00p 34.00p 24307
12/07/2018 34.00p 34.00p 34.00p 34.00p 0
11/07/2018 34.00p 34.00p 34.00p 34.00p 0
10/07/2018 34.50p 34.50p 34.00p 34.00p 0
09/07/2018 35.50p 36.00p 34.50p 34.50p 22750
06/07/2018 35.50p 35.50p 35.00p 35.50p 17842
05/07/2018 35.50p 36.85p 35.50p 35.50p 1340
04/07/2018 35.50p 36.85p 35.50p 35.50p 7500
03/07/2018 35.50p 36.85p 35.50p 35.50p 6000
02/07/2018 35.50p 36.85p 34.00p 35.50p 21500
29/06/2018 35.50p 36.85p 35.00p 35.50p 22019
28/06/2018 35.50p 35.50p 34.10p 35.50p 6000
27/06/2018 35.50p 35.50p 35.50p 35.50p 0
26/06/2018 33.50p 35.50p 32.50p 35.50p 64533
25/06/2018 33.00p 33.00p 33.00p 33.00p 6375
22/06/2018 33.00p 33.00p 33.00p 33.00p 0
21/06/2018 33.00p 35.00p 33.00p 33.00p 1092
20/06/2018 33.00p 33.00p 31.00p 33.00p 11465
19/06/2018 33.00p 33.00p 33.00p 33.00p 0
18/06/2018 33.00p 33.40p 33.00p 33.00p 300
15/06/2018 33.00p 33.00p 31.84p 33.00p 895
14/06/2018 33.00p 33.00p 33.00p 33.00p 0
13/06/2018 33.00p 34.00p 33.00p 33.00p 1435

*Close Price adjusted for both dividends and splits