HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/08/2017 40.50p 40.50p 40.50p 40.50p 2250
23/08/2017 40.50p 40.50p 40.50p 40.50p 18933
22/08/2017 40.50p 40.50p 40.50p 40.50p 0
21/08/2017 41.00p 41.00p 40.50p 40.50p 132430
18/08/2017 41.00p 41.00p 41.00p 41.00p 0
17/08/2017 41.00p 41.00p 41.00p 41.00p 7976
16/08/2017 41.00p 41.00p 41.00p 41.00p 0
15/08/2017 41.00p 41.00p 41.00p 41.00p 8556
14/08/2017 41.00p 41.00p 41.00p 41.00p 0
11/08/2017 41.00p 41.00p 41.00p 41.00p 0
10/08/2017 41.00p 41.00p 41.00p 41.00p 10000
09/08/2017 41.00p 41.00p 41.00p 41.00p 0
08/08/2017 41.00p 41.00p 41.00p 41.00p 15000
07/08/2017 41.00p 41.00p 41.00p 41.00p 5000
04/08/2017 41.00p 41.00p 41.00p 41.00p 375
03/08/2017 41.00p 41.00p 41.00p 41.00p 0
02/08/2017 41.00p 41.00p 41.00p 41.00p 0
01/08/2017 41.00p 41.00p 41.00p 41.00p 50000
31/07/2017 41.00p 41.00p 41.00p 41.00p 22900
28/07/2017 41.00p 41.00p 41.00p 41.00p 0
27/07/2017 41.00p 41.00p 41.00p 41.00p 0
26/07/2017 41.00p 41.00p 41.00p 41.00p 0
25/07/2017 41.00p 41.00p 41.00p 41.00p 0
24/07/2017 41.00p 41.00p 41.00p 41.00p 0
21/07/2017 41.00p 41.00p 41.00p 41.00p 13750
20/07/2017 41.00p 41.00p 41.00p 41.00p 0
19/07/2017 41.00p 41.00p 41.00p 41.00p 0
18/07/2017 41.00p 41.00p 41.00p 41.00p 0
17/07/2017 41.00p 41.00p 41.00p 41.00p 0
14/07/2017 41.00p 41.00p 41.00p 41.00p 0
13/07/2017 41.00p 41.00p 41.00p 41.00p 7416
12/07/2017 41.00p 41.00p 41.00p 41.00p 0
11/07/2017 41.00p 41.00p 41.00p 41.00p 0
10/07/2017 41.00p 41.00p 41.00p 41.00p 38
07/07/2017 41.00p 41.00p 41.00p 41.00p 10000
06/07/2017 41.00p 41.00p 41.00p 41.00p 0
05/07/2017 41.00p 41.00p 41.00p 41.00p 0
04/07/2017 42.00p 41.50p 41.00p 41.00p 80457
03/07/2017 41.00p 41.00p 41.00p 41.00p 38816
30/06/2017 41.00p 41.00p 41.00p 41.00p 9916
29/06/2017 41.00p 41.00p 41.00p 41.00p 0
28/06/2017 40.00p 41.00p 40.00p 41.00p 29639
27/06/2017 40.00p 40.00p 40.00p 40.00p 10000
26/06/2017 39.00p 40.00p 39.00p 40.00p 4000
23/06/2017 39.50p 39.50p 39.00p 39.00p 10051
22/06/2017 39.50p 39.50p 39.50p 39.50p 0
21/06/2017 39.50p 39.50p 39.50p 39.50p 0
20/06/2017 39.50p 39.50p 39.50p 39.50p 0
19/06/2017 39.50p 39.50p 39.50p 39.50p 0
16/06/2017 38.50p 42.00p 38.50p 39.50p 25032
15/06/2017 38.00p 40.00p 36.04p 38.50p 91624
14/06/2017 38.00p 38.00p 38.00p 38.00p 0
13/06/2017 38.00p 38.88p 36.40p 38.00p 41557
12/06/2017 36.50p 38.00p 36.50p 38.00p 0
09/06/2017 38.50p 38.50p 32.00p 36.50p 134530
08/06/2017 38.50p 38.50p 38.50p 38.50p 0
07/06/2017 39.00p 39.00p 38.00p 38.50p 5000
06/06/2017 39.00p 39.00p 38.02p 39.00p 44413
05/06/2017 39.00p 39.00p 38.00p 39.00p 160470
02/06/2017 39.50p 39.50p 39.00p 39.00p 30000
01/06/2017 41.00p 41.00p 37.00p 39.50p 43135
31/05/2017 41.00p 41.20p 39.04p 41.00p 14955
30/05/2017 41.00p 41.40p 39.25p 41.00p 23745
26/05/2017 41.00p 42.00p 39.00p 41.00p 87677
25/05/2017 41.00p 42.00p 41.00p 41.00p 63666
24/05/2017 41.00p 41.00p 41.00p 41.00p 0
23/05/2017 41.00p 41.40p 41.00p 41.00p 26636
22/05/2017 41.00p 41.00p 39.00p 41.00p 47816
19/05/2017 41.00p 42.00p 41.00p 41.00p 44987
18/05/2017 41.00p 41.75p 40.50p 41.00p 20000
17/05/2017 41.00p 41.00p 39.04p 41.00p 11286
16/05/2017 41.00p 41.00p 41.00p 41.00p 0
15/05/2017 41.00p 41.00p 41.00p 41.00p 0
12/05/2017 41.00p 41.00p 41.00p 41.00p 0
11/05/2017 41.00p 41.00p 41.00p 41.00p 33829
10/05/2017 41.00p 41.00p 41.00p 41.00p 0
09/05/2017 41.00p 41.00p 39.04p 41.00p 13567
08/05/2017 41.00p 41.00p 39.04p 41.00p 485
05/05/2017 41.00p 41.22p 39.50p 41.00p 45803
04/05/2017 41.00p 41.00p 39.04p 41.00p 20405
03/05/2017 41.00p 41.00p 40.50p 41.00p 0
02/05/2017 41.00p 41.82p 39.55p 41.00p 50200
28/04/2017 41.00p 41.00p 39.55p 41.00p 22318
27/04/2017 41.00p 41.00p 39.50p 41.00p 25000
26/04/2017 41.00p 42.00p 39.22p 41.00p 15000
25/04/2017 40.50p 40.50p 40.50p 40.50p 0
24/04/2017 40.50p 41.98p 40.50p 40.50p 1193
21/04/2017 40.50p 42.00p 40.50p 40.50p 8830
20/04/2017 40.00p 42.00p 38.55p 40.50p 129575
19/04/2017 40.00p 42.00p 38.55p 40.00p 33356
18/04/2017 40.00p 40.00p 40.00p 40.00p 0
13/04/2017 40.00p 40.00p 40.00p 40.00p 0
12/04/2017 40.00p 40.00p 40.00p 40.00p 0
11/04/2017 40.00p 41.40p 38.55p 40.00p 9621
10/04/2017 40.00p 40.00p 40.00p 40.00p 0
07/04/2017 40.00p 40.00p 38.00p 40.00p 19191
06/04/2017 40.00p 40.50p 40.00p 40.00p 31
05/04/2017 40.00p 40.00p 38.00p 40.00p 25023
04/04/2017 40.00p 40.00p 40.00p 40.00p 0
03/04/2017 40.00p 40.00p 38.00p 40.00p 91392
31/03/2017 40.00p 40.00p 40.00p 40.00p 0
30/03/2017 40.00p 40.50p 39.15p 40.00p 10753
29/03/2017 40.00p 41.00p 39.00p 40.00p 23733
28/03/2017 40.00p 41.00p 38.00p 40.00p 19709
27/03/2017 40.00p 40.00p 40.00p 40.00p 0
24/03/2017 40.00p 40.00p 40.00p 40.00p 0
23/03/2017 40.00p 40.00p 40.00p 40.00p 0
22/03/2017 40.00p 40.00p 40.00p 40.00p 0
21/03/2017 40.00p 40.00p 40.00p 40.00p 0
20/03/2017 40.00p 40.00p 38.50p 40.00p 2500
17/03/2017 40.50p 40.50p 38.68p 40.00p 10000
16/03/2017 41.50p 41.50p 40.00p 40.50p 4250
15/03/2017 41.50p 41.50p 41.50p 41.50p 0
14/03/2017 41.50p 41.50p 41.50p 41.50p 0
13/03/2017 41.50p 41.50p 40.00p 41.50p 608
10/03/2017 41.50p 42.50p 40.03p 41.50p 41135
09/03/2017 41.50p 41.50p 40.03p 41.50p 15258
08/03/2017 41.50p 41.50p 40.55p 41.50p 26925
07/03/2017 41.50p 41.50p 41.50p 41.50p 0
06/03/2017 41.50p 42.90p 41.50p 41.50p 3012
03/03/2017 41.50p 41.50p 40.00p 41.50p 16738
02/03/2017 41.50p 42.00p 41.50p 41.50p 20000
01/03/2017 41.50p 42.97p 40.03p 41.50p 11135
28/02/2017 41.50p 41.75p 41.50p 41.50p 2000
27/02/2017 41.50p 42.20p 40.03p 41.50p 35000
24/02/2017 41.50p 41.50p 41.50p 41.50p 0
23/02/2017 41.50p 41.50p 41.50p 41.50p 0
22/02/2017 41.50p 41.50p 41.50p 41.50p 0
21/02/2017 41.50p 41.50p 41.50p 41.50p 0
20/02/2017 41.50p 41.50p 41.50p 41.50p 0
17/02/2017 41.50p 41.50p 40.00p 41.50p 5000
16/02/2017 41.50p 41.50p 40.03p 41.50p 11442
15/02/2017 41.50p 42.97p 40.03p 41.50p 2420
14/02/2017 41.50p 41.50p 40.03p 41.50p 1416
13/02/2017 41.50p 41.50p 40.03p 41.50p 11902
10/02/2017 41.50p 42.00p 40.03p 41.50p 43000
09/02/2017 41.50p 41.50p 40.03p 41.50p 10000
08/02/2017 41.50p 41.50p 41.50p 41.50p 0
07/02/2017 41.50p 41.50p 41.50p 41.50p 0
06/02/2017 41.50p 42.50p 41.50p 41.50p 1416
03/02/2017 41.50p 41.50p 40.03p 41.50p 5359
02/02/2017 41.50p 42.00p 41.50p 41.50p 2313
01/02/2017 41.50p 41.50p 41.50p 41.50p 25000
31/01/2017 41.50p 41.50p 40.00p 41.50p 58355
30/01/2017 41.50p 41.50p 40.55p 41.50p 20000
27/01/2017 41.50p 41.50p 41.50p 41.50p 0
26/01/2017 41.50p 41.50p 41.50p 41.50p 0
25/01/2017 41.50p 42.50p 41.50p 41.50p 34
24/01/2017 41.50p 42.50p 40.55p 41.50p 76760
23/01/2017 41.50p 41.50p 40.55p 41.50p 6256
20/01/2017 41.50p 41.50p 41.50p 41.50p 0
19/01/2017 41.50p 41.50p 41.50p 41.50p 0
18/01/2017 41.50p 41.50p 40.55p 41.50p 13333
17/01/2017 41.50p 41.50p 41.50p 41.50p 0
16/01/2017 41.50p 42.50p 41.50p 41.50p 1735
13/01/2017 41.50p 42.50p 40.31p 41.50p 10000
12/01/2017 41.50p 41.50p 40.30p 41.50p 41690
11/01/2017 40.50p 41.50p 40.50p 41.50p 0
10/01/2017 40.50p 40.50p 40.50p 40.50p 0
09/01/2017 39.00p 40.50p 39.00p 40.50p 40668
06/01/2017 39.00p 40.00p 38.75p 39.00p 70000
05/01/2017 39.00p 40.00p 39.00p 39.00p 126131
04/01/2017 39.00p 39.00p 39.00p 39.00p 0
03/01/2017 38.50p 39.70p 38.50p 39.00p 37681
30/12/2016 38.50p 38.50p 38.50p 38.50p 0
29/12/2016 38.50p 39.70p 38.50p 38.50p 43324
28/12/2016 38.50p 39.84p 38.50p 38.50p 28250
23/12/2016 38.50p 39.70p 38.50p 38.50p 107712
22/12/2016 38.50p 39.90p 38.50p 38.50p 100335
21/12/2016 38.50p 39.90p 38.50p 38.50p 25062
20/12/2016 38.50p 38.50p 38.50p 38.50p 0
19/12/2016 38.50p 38.50p 38.20p 38.50p 1379
16/12/2016 37.00p 39.90p 37.00p 38.50p 137486
15/12/2016 37.00p 37.00p 37.00p 37.00p 0
14/12/2016 37.00p 38.96p 37.00p 37.00p 25667
13/12/2016 37.00p 37.00p 37.00p 37.00p 0
12/12/2016 37.00p 38.60p 37.00p 37.00p 485
09/12/2016 37.50p 37.50p 36.55p 37.00p 2857
08/12/2016 37.50p 38.70p 37.50p 37.50p 258
07/12/2016 37.50p 37.88p 37.50p 37.50p 4662
06/12/2016 37.50p 37.88p 37.50p 37.50p 7889
05/12/2016 37.50p 38.50p 36.35p 37.50p 71961
02/12/2016 37.50p 37.90p 34.00p 37.50p 245108
01/12/2016 37.50p 37.50p 36.05p 37.50p 7000
30/11/2016 37.50p 38.00p 36.00p 37.50p 14281
29/11/2016 37.50p 37.50p 37.50p 37.50p 0
28/11/2016 37.50p 37.50p 37.50p 37.50p 0
25/11/2016 37.50p 38.40p 37.50p 37.50p 1809
24/11/2016 37.50p 38.44p 36.60p 37.50p 5078
23/11/2016 37.50p 37.50p 36.60p 37.50p 2539
22/11/2016 36.00p 38.50p 36.00p 37.50p 60357
21/11/2016 36.00p 36.00p 35.10p 36.00p 1839
18/11/2016 33.00p 37.50p 33.00p 36.00p 25738
17/11/2016 32.50p 33.97p 32.50p 33.00p 6000
16/11/2016 32.00p 33.90p 31.90p 32.50p 205573
15/11/2016 32.00p 33.90p 32.00p 32.00p 3500
14/11/2016 32.00p 32.00p 31.50p 32.00p 56000
11/11/2016 32.00p 33.90p 32.00p 32.00p 523
10/11/2016 33.00p 33.00p 33.00p 33.00p 0
09/11/2016 33.00p 33.98p 33.00p 33.00p 77616

*Close Price adjusted for both dividends and splits