HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/11/2016 33.00p 33.98p 32.00p 33.00p 14906
07/11/2016 33.00p 33.00p 33.00p 33.00p 25000
04/11/2016 33.00p 33.00p 33.00p 33.00p 26000
03/11/2016 33.00p 33.00p 33.00p 33.00p 17414
02/11/2016 33.00p 33.80p 32.10p 33.00p 40000
01/11/2016 33.00p 33.00p 33.00p 33.00p 0
31/10/2016 33.00p 33.00p 32.30p 33.00p 3250
28/10/2016 33.00p 33.00p 32.30p 33.00p 10000
27/10/2016 33.00p 34.00p 33.00p 33.00p 58785
26/10/2016 33.00p 33.00p 33.00p 33.00p 0
25/10/2016 33.00p 33.00p 33.00p 33.00p 0
24/10/2016 33.00p 33.30p 33.00p 33.00p 100
21/10/2016 33.00p 33.00p 33.00p 33.00p 0
20/10/2016 33.00p 33.30p 32.25p 33.00p 11319
19/10/2016 33.00p 33.00p 32.23p 33.00p 8555
18/10/2016 33.00p 33.30p 32.25p 33.00p 22461
17/10/2016 33.00p 33.30p 32.20p 33.00p 15034
14/10/2016 33.00p 33.30p 32.15p 33.00p 19001
13/10/2016 32.50p 33.30p 32.50p 33.00p 64000
12/10/2016 33.00p 33.00p 32.00p 33.00p 18696
11/10/2016 33.00p 33.00p 33.00p 33.00p 0
10/10/2016 33.00p 33.30p 32.15p 33.00p 57076
07/10/2016 33.00p 33.00p 32.10p 33.00p 10000
06/10/2016 32.50p 33.00p 33.00p 33.00p 0
05/10/2016 33.00p 33.00p 32.15p 33.00p 15000
04/10/2016 33.00p 33.30p 33.00p 33.00p 20000
03/10/2016 33.00p 33.00p 32.00p 33.00p 75000
30/09/2016 32.50p 33.90p 32.41p 33.00p 112804
29/09/2016 32.50p 32.50p 32.50p 32.50p 0
28/09/2016 32.50p 32.50p 32.50p 32.50p 0
27/09/2016 32.50p 32.50p 32.50p 32.50p 0
26/09/2016 32.50p 34.00p 32.50p 32.50p 100000
23/09/2016 32.50p 32.50p 32.10p 32.50p 10000
22/09/2016 33.00p 33.00p 32.50p 32.50p 0
21/09/2016 33.00p 33.00p 32.02p 33.00p 8600
20/09/2016 33.00p 34.85p 32.00p 33.00p 116738
19/09/2016 33.00p 33.00p 33.00p 33.00p 0
16/09/2016 33.00p 33.50p 32.00p 33.00p 69495
15/09/2016 33.00p 33.00p 33.00p 33.00p 0
14/09/2016 33.00p 33.30p 33.00p 33.00p 100
13/09/2016 33.00p 33.00p 33.00p 33.00p 0
12/09/2016 33.00p 33.00p 32.00p 33.00p 74075
09/09/2016 33.00p 34.00p 32.00p 33.00p 42205
08/09/2016 33.00p 33.00p 32.10p 33.00p 2500
07/09/2016 33.00p 33.00p 33.00p 33.00p 0
06/09/2016 33.00p 33.00p 33.00p 33.00p 0
05/09/2016 33.00p 33.00p 32.00p 33.00p 16964
02/09/2016 32.50p 33.30p 32.40p 33.00p 8738
01/09/2016 32.50p 32.50p 32.00p 32.50p 11000
31/08/2016 32.50p 32.50p 32.00p 32.50p 18700
30/08/2016 32.00p 32.50p 32.00p 32.50p 703
26/08/2016 32.00p 32.00p 32.00p 32.00p 0
25/08/2016 32.00p 32.00p 32.00p 32.00p 0
24/08/2016 32.00p 32.00p 32.00p 32.00p 0
23/08/2016 32.00p 32.00p 32.00p 32.00p 0
22/08/2016 32.00p 32.50p 32.00p 32.00p 7692
19/08/2016 32.00p 32.75p 30.00p 32.00p 18228
18/08/2016 32.00p 32.00p 32.00p 32.00p 0
17/08/2016 32.00p 32.00p 30.50p 32.00p 0
16/08/2016 32.00p 32.00p 32.00p 32.00p 0
15/08/2016 32.00p 32.00p 32.00p 32.00p 0
12/08/2016 32.00p 32.00p 31.13p 32.00p 12500
11/08/2016 32.50p 32.50p 30.00p 32.00p 3190500
10/08/2016 32.50p 32.50p 32.50p 32.50p 0
09/08/2016 32.50p 32.50p 32.50p 32.50p 0
08/08/2016 32.00p 33.00p 32.00p 32.50p 15691
05/08/2016 32.00p 32.61p 32.00p 32.00p 10000
04/08/2016 32.00p 32.00p 32.00p 32.00p 0
03/08/2016 32.00p 32.61p 32.00p 32.00p 1839
02/08/2016 32.00p 32.00p 32.00p 32.00p 0
01/08/2016 32.00p 32.00p 32.00p 32.00p 0
29/07/2016 32.00p 32.90p 32.00p 32.00p 20000
28/07/2016 32.50p 32.50p 31.03p 32.00p 9200
27/07/2016 33.50p 33.50p 31.03p 32.50p 16751
26/07/2016 33.50p 33.50p 33.40p 33.50p 500
25/07/2016 33.50p 33.50p 32.03p 33.50p 4095
22/07/2016 33.50p 33.50p 33.50p 33.50p 0
21/07/2016 33.50p 33.50p 33.40p 33.50p 10000
20/07/2016 33.50p 33.50p 33.50p 33.50p 0
19/07/2016 33.50p 33.50p 33.50p 33.50p 0
18/07/2016 33.50p 33.50p 33.40p 33.50p 5000
15/07/2016 33.50p 33.50p 33.50p 33.50p 0
14/07/2016 33.50p 33.50p 33.50p 33.50p 0
13/07/2016 33.50p 33.50p 33.50p 33.50p 0
12/07/2016 33.00p 33.50p 31.00p 33.50p 179199
11/07/2016 33.50p 33.50p 31.00p 33.00p 5594
08/07/2016 33.50p 34.10p 32.03p 33.50p 6000
07/07/2016 33.50p 33.50p 33.50p 33.50p 0
06/07/2016 33.50p 33.50p 32.03p 33.50p 6000
05/07/2016 34.50p 34.50p 33.00p 33.50p 50000
04/07/2016 34.50p 34.50p 33.20p 34.50p 935
01/07/2016 34.50p 34.50p 33.20p 34.50p 17521
30/06/2016 34.50p 34.50p 34.50p 34.50p 0
29/06/2016 34.50p 34.50p 34.50p 34.50p 0
28/06/2016 34.00p 35.25p 33.02p 34.50p 18098
27/06/2016 33.50p 33.50p 32.35p 33.50p 15000
24/06/2016 35.00p 35.00p 32.35p 33.50p 23889
23/06/2016 35.00p 36.00p 34.75p 35.00p 15597
22/06/2016 34.50p 35.75p 34.50p 35.00p 10000
21/06/2016 34.50p 36.00p 34.50p 34.50p 10000
20/06/2016 34.00p 35.50p 34.00p 34.50p 28150
17/06/2016 34.00p 34.00p 34.00p 34.00p 0
16/06/2016 34.00p 34.00p 34.00p 34.00p 0
15/06/2016 36.00p 36.00p 33.50p 34.00p 40000
14/06/2016 36.00p 36.50p 36.00p 36.00p 3512
13/06/2016 36.50p 36.50p 34.04p 36.00p 8500
10/06/2016 36.50p 36.70p 36.50p 36.50p 13237
09/06/2016 36.50p 36.50p 35.15p 36.50p 10000
08/06/2016 35.00p 37.00p 35.00p 36.50p 46286
07/06/2016 34.50p 35.87p 34.50p 35.00p 14000
06/06/2016 34.50p 35.39p 34.50p 34.50p 3000
03/06/2016 34.50p 34.50p 34.50p 34.50p 0
02/06/2016 34.25p 35.42p 34.00p 34.50p 133735
01/06/2016 34.25p 34.25p 33.02p 34.25p 4722
31/05/2016 34.25p 34.95p 33.28p 34.25p 29997
27/05/2016 34.25p 34.25p 33.53p 34.25p 10000
26/05/2016 34.25p 34.25p 34.25p 34.25p 0
25/05/2016 34.25p 35.00p 34.25p 34.25p 10000
24/05/2016 34.25p 35.00p 34.25p 34.25p 9556
23/05/2016 34.25p 34.25p 33.35p 34.25p 500
20/05/2016 34.25p 34.50p 32.53p 34.25p 58335
19/05/2016 33.00p 34.86p 33.00p 34.25p 16843
18/05/2016 31.50p 33.90p 31.50p 33.00p 38268
17/05/2016 31.50p 31.50p 30.65p 31.50p 234
16/05/2016 31.50p 31.50p 30.65p 31.50p 11003
13/05/2016 31.50p 31.50p 31.50p 31.50p 0
12/05/2016 31.50p 31.50p 31.50p 31.50p 0
11/05/2016 31.50p 31.50p 31.50p 31.50p 0
10/05/2016 31.50p 31.50p 30.65p 31.50p 2398
09/05/2016 31.50p 32.00p 31.50p 31.50p 0
06/05/2016 31.50p 31.50p 30.65p 31.50p 13000
05/05/2016 31.50p 31.90p 31.50p 31.50p 9365
04/05/2016 31.50p 31.50p 31.50p 31.50p 0
03/05/2016 31.50p 32.00p 31.50p 31.50p 10000
29/04/2016 31.00p 32.20p 29.75p 31.50p 37063
28/04/2016 31.00p 32.32p 31.00p 31.00p 3000
27/04/2016 31.00p 32.32p 31.00p 31.00p 10000
26/04/2016 31.00p 31.00p 31.00p 31.00p 0
25/04/2016 31.00p 31.00p 31.00p 31.00p 0
22/04/2016 31.00p 32.90p 29.75p 31.00p 13669
21/04/2016 31.00p 31.00p 31.00p 31.00p 0
20/04/2016 31.00p 32.40p 31.00p 31.00p 20600
19/04/2016 31.00p 31.00p 31.00p 31.00p 0
18/04/2016 31.00p 31.00p 31.00p 31.00p 0
15/04/2016 31.00p 32.00p 29.75p 31.00p 1837
14/04/2016 31.00p 32.00p 29.75p 31.00p 15066
13/04/2016 31.00p 31.00p 30.50p 31.00p 0
12/04/2016 30.50p 31.80p 29.63p 30.50p 11894
11/04/2016 30.50p 31.85p 30.50p 30.50p 20500
08/04/2016 29.75p 31.00p 29.50p 30.00p 171617
07/04/2016 30.50p 30.50p 29.75p 29.75p 10000
06/04/2016 31.75p 31.95p 29.00p 30.50p 45000
05/04/2016 31.75p 32.00p 31.75p 31.75p 1124
04/04/2016 31.75p 31.75p 30.50p 31.75p 0
01/04/2016 31.75p 31.75p 30.50p 31.75p 2380
31/03/2016 31.75p 32.00p 31.02p 31.75p 8308
30/03/2016 31.75p 31.75p 31.75p 31.75p 0
29/03/2016 31.75p 32.00p 31.75p 31.75p 1200
24/03/2016 31.75p 31.75p 31.75p 31.75p 0
23/03/2016 31.75p 31.75p 31.75p 31.75p 0
22/03/2016 31.75p 31.75p 31.75p 31.75p 0
21/03/2016 32.50p 32.50p 30.50p 31.75p 24972
18/03/2016 32.50p 32.50p 31.10p 32.50p 6000
17/03/2016 32.50p 33.35p 32.50p 32.50p 25259
16/03/2016 32.50p 32.50p 32.50p 32.50p 0
15/03/2016 32.50p 32.55p 32.50p 32.50p 916
14/03/2016 32.50p 32.50p 31.00p 32.50p 33870
11/03/2016 32.50p 32.50p 31.03p 32.50p 2710
10/03/2016 32.50p 32.50p 32.50p 32.50p 0
09/03/2016 32.50p 32.50p 32.50p 32.50p 0
08/03/2016 32.50p 33.00p 31.00p 32.50p 4000
07/03/2016 32.50p 32.65p 30.59p 32.50p 40740
04/03/2016 32.50p 32.50p 30.00p 32.50p 45000
03/03/2016 32.50p 33.00p 32.50p 32.50p 4363
02/03/2016 32.50p 32.50p 32.50p 32.50p 0
01/03/2016 32.50p 32.50p 32.50p 32.50p 0
29/02/2016 32.50p 32.89p 31.00p 32.50p 141369
26/02/2016 32.50p 32.50p 31.78p 32.50p 30000
25/02/2016 32.50p 33.42p 32.50p 32.50p 2202
24/02/2016 32.50p 32.50p 32.50p 32.50p 0
23/02/2016 32.50p 32.50p 32.50p 32.50p 0
22/02/2016 32.50p 32.50p 32.50p 32.50p 0
19/02/2016 32.50p 32.98p 32.50p 32.50p 3000
18/02/2016 32.50p 32.50p 32.50p 32.50p 0
17/02/2016 32.50p 33.50p 32.50p 32.50p 5932
16/02/2016 32.50p 32.98p 32.50p 32.50p 7500
15/02/2016 32.50p 32.98p 32.50p 32.50p 3942
12/02/2016 32.50p 32.98p 32.50p 32.50p 500
11/02/2016 33.25p 33.40p 31.25p 32.50p 31596
10/02/2016 33.25p 33.48p 33.25p 33.25p 6000
09/02/2016 33.25p 33.25p 33.25p 33.25p 0
08/02/2016 33.25p 33.25p 33.25p 33.25p 0
05/02/2016 33.25p 33.72p 33.25p 33.25p 4000
04/02/2016 33.25p 33.25p 33.25p 33.25p 0
03/02/2016 32.75p 33.97p 32.75p 33.25p 10972
02/02/2016 32.75p 32.75p 32.75p 32.75p 0
01/02/2016 32.75p 33.88p 32.75p 32.75p 6440
29/01/2016 32.75p 33.88p 32.60p 32.75p 5500
28/01/2016 32.75p 35.00p 31.53p 32.75p 94852
27/01/2016 31.25p 34.00p 31.25p 32.75p 152659

*Close Price adjusted for both dividends and splits