HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/06/2018 33.00p 33.00p 33.00p 33.00p 0
11/06/2018 33.00p 33.00p 33.00p 33.00p 25000
08/06/2018 33.00p 33.00p 32.50p 33.00p 41100
07/06/2018 33.00p 33.50p 32.50p 33.00p 0
06/06/2018 33.00p 33.00p 33.00p 33.00p 0
05/06/2018 33.00p 34.29p 33.00p 33.00p 11647
04/06/2018 33.00p 33.00p 31.44p 33.00p 925
01/06/2018 33.00p 33.00p 31.39p 33.00p 10777
31/05/2018 33.00p 33.00p 33.00p 33.00p 0
30/05/2018 34.00p 34.00p 32.10p 33.00p 10000
29/05/2018 34.00p 34.00p 34.00p 34.00p 0
25/05/2018 32.50p 34.00p 30.28p 34.00p 95000
24/05/2018 33.00p 33.00p 32.50p 32.50p 25000
23/05/2018 33.00p 33.00p 33.00p 33.00p 0
22/05/2018 33.00p 33.00p 33.00p 33.00p 0
21/05/2018 33.00p 33.00p 32.05p 33.00p 5602
18/05/2018 33.00p 33.00p 33.00p 33.00p 0
17/05/2018 33.00p 34.70p 33.00p 33.00p 2864
16/05/2018 33.00p 33.00p 33.00p 33.00p 0
15/05/2018 33.00p 33.00p 33.00p 33.00p 0
14/05/2018 33.00p 33.00p 33.00p 33.00p 0
11/05/2018 33.00p 33.00p 33.00p 33.00p 0
10/05/2018 33.00p 33.00p 33.00p 33.00p 0
09/05/2018 33.00p 33.00p 33.00p 33.00p 0
08/05/2018 33.00p 33.00p 32.00p 33.00p 293
04/05/2018 33.00p 33.00p 33.00p 33.00p 0
03/05/2018 33.00p 34.80p 32.00p 33.00p 22150
02/05/2018 33.00p 34.80p 33.00p 33.00p 2856
01/05/2018 30.50p 34.00p 30.10p 33.00p 31000
30/04/2018 30.50p 31.85p 29.30p 30.50p 41427
27/04/2018 30.50p 30.50p 30.50p 30.50p 0
26/04/2018 30.50p 30.50p 30.50p 30.50p 0
25/04/2018 30.50p 30.50p 30.50p 30.50p 0
24/04/2018 30.50p 30.50p 29.30p 30.50p 4500
23/04/2018 30.50p 30.50p 30.50p 30.50p 0
20/04/2018 30.50p 30.50p 29.20p 30.50p 4250
19/04/2018 30.50p 30.50p 29.01p 30.50p 7000
18/04/2018 30.50p 30.50p 30.50p 30.50p 0
17/04/2018 30.50p 30.50p 30.50p 30.50p 0
16/04/2018 30.50p 30.50p 29.01p 30.50p 5000
13/04/2018 30.50p 30.50p 30.50p 30.50p 0
12/04/2018 30.50p 30.50p 30.50p 30.50p 0
11/04/2018 30.50p 30.50p 30.50p 30.50p 0
10/04/2018 30.50p 30.50p 30.50p 30.50p 27753
09/04/2018 30.50p 30.50p 29.01p 30.50p 136
06/04/2018 30.50p 30.50p 30.50p 30.50p 0
05/04/2018 30.50p 30.50p 29.15p 30.50p 20000
04/04/2018 30.50p 31.00p 30.50p 30.50p 16129
03/04/2018 30.50p 30.50p 29.00p 30.50p 14930
29/03/2018 30.50p 30.50p 30.00p 30.50p 604152
28/03/2018 30.50p 30.50p 30.50p 30.50p 0
27/03/2018 30.50p 30.50p 30.50p 30.50p 41227
26/03/2018 30.50p 30.50p 30.50p 30.50p 0
23/03/2018 30.50p 30.50p 30.50p 30.50p 0
22/03/2018 30.50p 30.50p 30.50p 30.50p 0
21/03/2018 30.50p 30.50p 30.50p 30.50p 24200
20/03/2018 30.50p 30.50p 30.50p 30.50p 0
19/03/2018 31.50p 31.75p 30.05p 30.50p 7508
16/03/2018 31.50p 31.50p 30.50p 31.50p 8000
15/03/2018 31.50p 31.50p 31.50p 31.50p 0
14/03/2018 31.00p 32.92p 30.50p 31.50p 8105
13/03/2018 31.00p 31.00p 30.40p 31.00p 1806
12/03/2018 31.00p 31.00p 31.00p 31.00p 0
09/03/2018 31.00p 31.00p 31.00p 31.00p 0
08/03/2018 31.00p 32.92p 30.00p 31.00p 17600
07/03/2018 31.00p 31.00p 30.40p 31.00p 6254
06/03/2018 31.00p 32.92p 31.00p 31.00p 3004
05/03/2018 31.00p 32.92p 30.40p 31.00p 5050
02/03/2018 31.00p 31.00p 31.00p 31.00p 0
01/03/2018 31.00p 31.40p 30.65p 31.00p 78852
28/02/2018 31.00p 31.00p 31.00p 31.00p 0
27/02/2018 31.00p 31.00p 30.40p 31.00p 1133
26/02/2018 31.00p 32.92p 30.39p 31.00p 4666
23/02/2018 31.00p 31.00p 30.38p 31.00p 1785
22/02/2018 31.00p 31.00p 31.00p 31.00p 0
21/02/2018 31.00p 31.00p 30.32p 31.00p 10000
20/02/2018 31.00p 31.00p 31.00p 31.00p 0
19/02/2018 31.00p 31.00p 30.00p 31.00p 810
16/02/2018 31.00p 31.00p 31.00p 31.00p 0
15/02/2018 31.00p 31.00p 30.00p 31.00p 273
14/02/2018 31.00p 31.00p 31.00p 31.00p 0
13/02/2018 31.00p 31.00p 29.94p 31.00p 36973
12/02/2018 31.50p 32.97p 31.00p 31.00p 3
09/02/2018 30.50p 32.00p 30.50p 31.50p 15000
08/02/2018 29.50p 31.00p 29.50p 30.50p 10000
07/02/2018 29.00p 30.96p 27.25p 29.50p 27535
06/02/2018 30.50p 30.50p 28.00p 29.00p 30997
05/02/2018 30.50p 32.50p 30.50p 30.50p 289
02/02/2018 30.50p 30.50p 30.50p 30.50p 50000
01/02/2018 30.50p 31.90p 29.67p 30.50p 27500
31/01/2018 30.50p 31.90p 29.67p 30.50p 27000
30/01/2018 30.50p 30.50p 30.50p 30.50p 0
29/01/2018 30.50p 30.50p 29.67p 30.50p 4000
26/01/2018 30.50p 30.50p 29.67p 30.50p 2429
25/01/2018 30.50p 30.50p 30.50p 30.50p 0
24/01/2018 30.50p 30.50p 30.50p 30.50p 0
23/01/2018 30.50p 30.50p 29.67p 30.50p 10000
22/01/2018 30.50p 30.50p 29.67p 30.50p 15200
19/01/2018 30.50p 30.50p 30.50p 30.50p 60000
18/01/2018 30.50p 30.50p 30.50p 30.50p 32500
17/01/2018 30.50p 30.50p 30.50p 30.50p 0
16/01/2018 30.50p 30.50p 30.50p 30.50p 125000
15/01/2018 30.50p 30.50p 30.50p 30.50p 0
12/01/2018 30.50p 30.50p 29.86p 30.50p 1559
11/01/2018 30.50p 30.50p 30.50p 30.50p 0
10/01/2018 30.50p 30.50p 30.50p 30.50p 0
09/01/2018 30.50p 30.50p 30.50p 30.50p 0
08/01/2018 30.50p 30.50p 29.65p 30.50p 5085
05/01/2018 30.50p 30.50p 29.65p 30.50p 15000
04/01/2018 30.50p 30.50p 30.50p 30.50p 0
03/01/2018 30.50p 32.00p 30.50p 30.50p 1750
02/01/2018 30.50p 30.50p 29.65p 30.50p 2250
29/12/2017 30.50p 30.50p 30.50p 30.50p 0
28/12/2017 30.50p 30.50p 30.50p 30.50p 0
27/12/2017 30.50p 30.50p 30.50p 30.50p 0
22/12/2017 30.50p 32.00p 30.50p 30.50p 750
21/12/2017 30.50p 32.00p 30.50p 30.50p 5000
20/12/2017 30.50p 32.00p 30.50p 30.50p 1000
19/12/2017 30.50p 30.50p 30.50p 30.50p 0
18/12/2017 30.50p 30.50p 30.50p 30.50p 0
15/12/2017 30.50p 30.50p 30.50p 30.50p 0
14/12/2017 30.50p 30.50p 30.50p 30.50p 0
13/12/2017 32.00p 32.00p 30.00p 30.50p 42555
12/12/2017 32.00p 32.00p 32.00p 32.00p 0
11/12/2017 32.00p 32.00p 31.62p 32.00p 9000
08/12/2017 32.00p 32.00p 32.00p 32.00p 0
07/12/2017 32.00p 32.00p 31.40p 32.00p 2886
06/12/2017 32.00p 32.00p 31.20p 32.00p 11214
05/12/2017 33.50p 33.50p 32.00p 32.00p 5000
04/12/2017 33.75p 33.75p 32.50p 33.75p 3322
01/12/2017 34.00p 34.19p 32.20p 33.75p 66566
30/11/2017 35.50p 35.50p 33.00p 34.00p 42903
29/11/2017 35.50p 35.50p 34.10p 35.50p 25983
28/11/2017 35.50p 35.50p 35.50p 35.50p 0
27/11/2017 35.50p 35.50p 35.50p 35.50p 0
24/11/2017 35.50p 35.50p 35.50p 35.50p 0
23/11/2017 35.50p 35.50p 33.05p 35.50p 8761
22/11/2017 35.50p 35.50p 33.05p 35.50p 2025
21/11/2017 35.50p 35.50p 33.00p 35.50p 352
20/11/2017 35.50p 36.45p 34.10p 35.50p 18862
17/11/2017 35.50p 35.50p 35.50p 35.50p 0
16/11/2017 35.50p 36.45p 35.50p 35.50p 2722
15/11/2017 35.50p 35.50p 35.50p 35.50p 0
14/11/2017 35.50p 35.50p 35.50p 35.50p 0
13/11/2017 35.50p 36.50p 35.50p 35.50p 384
10/11/2017 35.50p 35.50p 35.50p 35.50p 0
09/11/2017 35.50p 35.50p 35.50p 35.50p 0
08/11/2017 35.50p 35.50p 35.50p 35.50p 0
07/11/2017 36.00p 36.00p 34.05p 35.50p 2227
06/11/2017 36.00p 36.70p 34.00p 36.00p 15679
03/11/2017 36.00p 36.80p 35.50p 36.00p 5400
02/11/2017 36.00p 36.00p 36.00p 36.00p 0
01/11/2017 36.00p 36.80p 36.00p 36.00p 2697
31/10/2017 36.00p 36.80p 36.00p 36.00p 54298
30/10/2017 36.00p 37.00p 36.00p 36.00p 9780
27/10/2017 36.00p 36.00p 35.50p 36.00p 0
26/10/2017 36.00p 36.00p 36.00p 36.00p 0
25/10/2017 36.50p 37.00p 35.00p 36.00p 17038
24/10/2017 37.50p 37.50p 35.00p 36.50p 31572
23/10/2017 37.50p 39.50p 37.50p 37.50p 529
20/10/2017 38.00p 39.50p 36.00p 37.50p 57294
19/10/2017 38.00p 38.00p 36.50p 38.00p 25000
18/10/2017 38.00p 39.50p 36.50p 38.00p 35632
17/10/2017 36.00p 39.92p 36.00p 38.00p 9127
16/10/2017 36.00p 36.07p 36.00p 36.00p 80788
13/10/2017 35.00p 36.00p 35.00p 36.00p 38526
12/10/2017 35.00p 35.00p 35.00p 35.00p 11200
11/10/2017 35.00p 35.00p 35.00p 35.00p 4775
10/10/2017 35.00p 35.00p 35.00p 35.00p 0
09/10/2017 35.00p 35.00p 35.00p 35.00p 90
06/10/2017 35.00p 36.50p 35.00p 35.00p 0
05/10/2017 35.00p 35.00p 35.00p 35.00p 0
04/10/2017 35.00p 36.50p 35.00p 35.00p 8897
03/10/2017 35.00p 35.00p 35.00p 35.00p 0
02/10/2017 35.00p 36.50p 35.00p 35.00p 475
29/09/2017 35.00p 35.00p 35.00p 35.00p 20011
28/09/2017 35.50p 35.50p 35.00p 35.00p 28193
27/09/2017 35.00p 35.50p 35.00p 35.50p 25285
26/09/2017 35.00p 35.00p 35.00p 35.00p 25352
25/09/2017 35.00p 36.00p 35.00p 35.00p 0
22/09/2017 36.00p 36.00p 36.00p 36.00p 4000
21/09/2017 38.50p 38.50p 35.50p 36.00p 33709
20/09/2017 40.50p 40.50p 38.50p 38.50p 12069
19/09/2017 40.50p 40.50p 40.50p 40.50p 59562
18/09/2017 40.50p 40.50p 40.50p 40.50p 9650
15/09/2017 40.50p 40.50p 40.50p 40.50p 0
14/09/2017 40.50p 40.50p 40.50p 40.50p 0
13/09/2017 40.50p 40.50p 40.50p 40.50p 0
12/09/2017 40.50p 40.50p 40.50p 40.50p 6125
11/09/2017 40.50p 40.50p 40.50p 40.50p 0
08/09/2017 40.50p 40.50p 40.50p 40.50p 3400
07/09/2017 40.50p 40.50p 40.50p 40.50p 0
06/09/2017 40.50p 40.50p 40.50p 40.50p 0
05/09/2017 40.50p 41.00p 40.50p 40.50p 2300
04/09/2017 40.50p 41.00p 40.50p 40.50p 26180
01/09/2017 40.50p 40.50p 40.50p 40.50p 23000
31/08/2017 40.50p 40.50p 40.50p 40.50p 15000
30/08/2017 40.50p 40.50p 40.50p 40.50p 11500
29/08/2017 40.50p 40.50p 40.50p 40.50p 1447
25/08/2017 40.50p 40.50p 40.50p 40.50p 22492

*Close Price adjusted for both dividends and splits