HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/06/2014 34.75p 35.40p 34.00p 34.75p 0
26/06/2014 34.00p 35.40p 34.00p 34.75p 30000
25/06/2014 37.00p 37.00p 33.00p 34.00p 167077
24/06/2014 37.25p 37.25p 36.50p 37.00p 5000
23/06/2014 38.00p 38.00p 37.00p 37.25p 10000
20/06/2014 38.00p 38.00p 37.75p 38.00p 1767
19/06/2014 38.50p 38.50p 37.00p 38.00p 45494
18/06/2014 37.25p 37.40p 36.95p 37.00p 17770
17/06/2014 37.00p 38.30p 37.00p 37.25p 8000
16/06/2014 36.25p 39.50p 36.25p 37.00p 36047
13/06/2014 36.50p 36.50p 36.00p 36.25p 10000
12/06/2014 36.00p 37.00p 35.50p 36.50p 8500
11/06/2014 36.00p 37.00p 36.00p 36.00p 0
10/06/2014 36.50p 37.00p 36.00p 36.00p 29255
09/06/2014 36.50p 36.50p 36.11p 36.50p 1978
06/06/2014 36.50p 37.00p 35.50p 36.50p 23235
05/06/2014 36.50p 37.50p 36.25p 36.50p 0
04/06/2014 36.50p 37.50p 36.25p 36.50p 0
03/06/2014 36.50p 37.50p 36.25p 36.50p 0
02/06/2014 35.75p 38.00p 35.75p 36.50p 64610
30/05/2014 36.25p 36.25p 35.40p 35.75p 7804
29/05/2014 34.75p 36.50p 34.75p 36.25p 23601
28/05/2014 34.75p 35.50p 34.75p 34.75p 25000
27/05/2014 34.75p 35.00p 34.75p 34.75p 4252
23/05/2014 34.75p 35.75p 34.75p 34.75p 0
22/05/2014 34.75p 35.75p 34.75p 34.75p 0
21/05/2014 35.75p 35.75p 34.75p 34.75p 6831
20/05/2014 37.00p 37.00p 35.00p 35.75p 14541
19/05/2014 37.00p 37.00p 36.00p 37.00p 1850
16/05/2014 37.00p 37.19p 36.15p 37.00p 0
15/05/2014 37.00p 37.19p 36.15p 37.00p 0
14/05/2014 37.00p 37.19p 36.15p 37.00p 0
13/05/2014 37.00p 37.19p 36.15p 37.00p 20542
12/05/2014 37.00p 37.70p 37.00p 37.50p 0
09/05/2014 37.00p 37.70p 37.00p 37.50p 10000
08/05/2014 37.00p 37.00p 36.08p 37.00p 20000
07/05/2014 37.00p 37.70p 37.00p 37.00p 2000
06/05/2014 37.00p 37.70p 37.00p 37.00p 6910
02/05/2014 37.00p 37.70p 36.00p 37.00p 22136
01/05/2014 35.00p 38.00p 35.00p 37.00p 91177
30/04/2014 35.00p 35.50p 35.00p 35.00p 0
29/04/2014 35.00p 35.46p 35.00p 35.00p 14000
28/04/2014 35.00p 35.40p 34.00p 35.00p 0
25/04/2014 35.00p 35.40p 34.00p 35.00p 6785
24/04/2014 35.00p 35.00p 34.00p 35.00p 4050
23/04/2014 35.00p 35.50p 34.00p 35.00p 14669
22/04/2014 33.75p 35.74p 33.00p 35.00p 14100
17/04/2014 33.75p 34.35p 33.50p 33.75p 0
16/04/2014 34.00p 34.35p 33.50p 33.75p 20556
15/04/2014 34.25p 34.50p 33.50p 34.00p 15266
14/04/2014 34.25p 34.25p 33.50p 34.25p 14000
11/04/2014 30.00p 35.00p 29.50p 34.25p 163429
10/04/2014 29.50p 29.90p 29.50p 29.50p 0
09/04/2014 29.50p 29.90p 29.50p 29.50p 9943
08/04/2014 29.50p 29.90p 28.00p 29.50p 9454
07/04/2014 29.50p 30.00p 28.00p 29.50p 3684
04/04/2014 29.00p 29.50p 29.00p 29.50p 20000
03/04/2014 29.00p 29.00p 28.50p 29.00p 0
02/04/2014 29.00p 29.00p 29.00p 29.00p 0
01/04/2014 29.00p 29.00p 29.00p 29.00p 5000
31/03/2014 29.00p 29.00p 29.00p 29.00p 6165
28/03/2014 29.00p 29.50p 28.00p 29.50p 2569
27/03/2014 29.00p 29.00p 29.00p 29.00p 10000
26/03/2014 29.00p 29.00p 28.00p 29.00p 0
25/03/2014 29.00p 29.00p 28.00p 29.00p 0
24/03/2014 29.00p 29.00p 28.00p 29.00p 0
21/03/2014 29.00p 29.00p 28.00p 29.00p 1627
20/03/2014 29.00p 29.50p 28.00p 29.00p 0
19/03/2014 29.00p 29.50p 28.00p 29.00p 0
18/03/2014 29.00p 29.50p 28.00p 29.00p 0
17/03/2014 29.00p 29.50p 28.00p 28.50p 0
14/03/2014 29.50p 29.50p 28.00p 29.00p 5000
13/03/2014 29.50p 30.00p 28.00p 29.50p 0
12/03/2014 29.50p 30.00p 28.00p 29.50p 0
11/03/2014 30.00p 30.00p 28.00p 29.50p 38500
10/03/2014 29.50p 30.45p 28.00p 30.00p 68396
07/03/2014 29.50p 30.45p 29.50p 29.50p 11201
06/03/2014 29.50p 29.50p 29.00p 29.50p 60000
05/03/2014 29.50p 29.50p 29.00p 29.50p 10000
04/03/2014 29.50p 30.45p 29.50p 29.50p 10304
03/03/2014 30.50p 30.50p 29.00p 29.50p 31000
28/02/2014 30.50p 30.75p 30.50p 30.50p 6500
27/02/2014 30.00p 30.70p 30.00p 30.50p 43355
26/02/2014 30.00p 30.00p 28.00p 30.00p 0
25/02/2014 30.00p 30.00p 28.00p 30.00p 0
24/02/2014 30.00p 30.00p 28.00p 30.00p 0
21/02/2014 29.50p 30.00p 28.00p 30.00p 0
20/02/2014 29.00p 30.00p 28.00p 29.50p 142837
19/02/2014 31.00p 31.00p 27.00p 29.00p 200543
18/02/2014 31.00p 31.00p 30.00p 31.00p 14000
17/02/2014 31.00p 32.00p 31.00p 31.00p 33945
14/02/2014 31.00p 31.70p 31.00p 31.50p 16218
13/02/2014 31.00p 31.14p 31.00p 31.00p 0
12/02/2014 31.00p 31.14p 31.00p 31.00p 0
11/02/2014 31.00p 31.14p 31.00p 31.00p 12212
10/02/2014 31.00p 31.20p 31.00p 31.00p 15000
07/02/2014 31.00p 31.00p 30.00p 31.00p 5000
06/02/2014 31.00p 31.30p 31.00p 31.00p 0
05/02/2014 31.00p 31.30p 31.00p 31.00p 5361
04/02/2014 31.00p 31.33p 31.00p 31.00p 0
03/02/2014 31.00p 31.33p 31.00p 31.00p 5000
31/01/2014 31.00p 33.50p 30.00p 31.00p 25000
30/01/2014 33.50p 33.50p 30.00p 31.00p 41367
29/01/2014 33.50p 33.50p 32.00p 33.50p 32500
28/01/2014 33.50p 33.50p 32.50p 33.50p 0
27/01/2014 33.50p 33.50p 32.50p 33.50p 0
24/01/2014 32.50p 33.50p 32.50p 33.50p 12007
23/01/2014 32.50p 33.00p 32.00p 32.50p 293350
22/01/2014 32.00p 32.50p 31.50p 32.50p 0
21/01/2014 31.50p 32.00p 31.50p 32.00p 16961
20/01/2014 32.00p 32.00p 30.00p 31.50p 75356
17/01/2014 32.00p 32.00p 32.00p 32.00p 5000
16/01/2014 32.00p 32.00p 31.00p 32.00p 5107
15/01/2014 33.50p 33.50p 32.00p 32.00p 13712
14/01/2014 33.50p 33.50p 33.10p 33.50p 32000
13/01/2014 34.00p 34.00p 31.50p 33.50p 23157
10/01/2014 34.00p 34.00p 33.00p 34.00p 1400
09/01/2014 34.00p 34.00p 33.00p 34.00p 5435
08/01/2014 35.00p 35.00p 33.00p 34.00p 0
07/01/2014 35.00p 35.00p 33.00p 35.00p 34200
06/01/2014 36.00p 36.00p 35.00p 35.00p 33490
03/01/2014 36.00p 36.00p 35.00p 36.00p 5900
02/01/2014 36.00p 36.50p 35.00p 36.00p 0
31/12/2013 36.00p 36.50p 35.00p 36.00p 0
30/12/2013 36.00p 36.50p 35.00p 36.00p 1087
27/12/2013 36.00p 37.00p 36.00p 36.00p 521
24/12/2013 36.00p 37.00p 35.50p 36.00p 0
23/12/2013 37.00p 37.00p 35.50p 36.00p 15165
20/12/2013 37.00p 37.00p 36.00p 37.00p 4625
19/12/2013 37.00p 37.50p 36.00p 37.00p 0
18/12/2013 37.00p 37.50p 36.00p 37.00p 0
17/12/2013 37.00p 37.50p 36.00p 37.50p 311
16/12/2013 37.25p 38.00p 36.00p 37.00p 57971
13/12/2013 36.50p 37.25p 36.50p 37.25p 16318
12/12/2013 36.50p 36.50p 36.00p 36.50p 6857
11/12/2013 36.25p 37.50p 36.25p 37.50p 5416
10/12/2013 36.25p 36.25p 36.00p 36.25p 14000
09/12/2013 36.25p 37.00p 35.90p 36.25p 0
06/12/2013 36.25p 37.00p 35.90p 37.00p 2906
05/12/2013 36.25p 36.50p 36.00p 36.25p 0
04/12/2013 36.25p 36.50p 36.00p 36.25p 0
03/12/2013 36.00p 36.50p 36.00p 36.25p 3509
02/12/2013 36.00p 37.00p 36.00p 36.00p 5535
29/11/2013 35.25p 36.00p 35.00p 36.00p 57000
28/11/2013 35.75p 36.00p 35.25p 35.25p 17000
27/11/2013 35.25p 36.00p 35.00p 36.00p 7556
26/11/2013 35.25p 35.25p 35.00p 35.25p 0
25/11/2013 35.00p 35.25p 35.00p 35.25p 25000
22/11/2013 35.00p 36.09p 35.00p 35.00p 34107
21/11/2013 34.75p 35.50p 34.75p 35.00p 125791
20/11/2013 34.75p 35.00p 34.75p 34.75p 30799
19/11/2013 34.75p 35.00p 34.75p 34.75p 15000
18/11/2013 34.75p 35.00p 34.75p 34.75p 18297
15/11/2013 34.75p 34.83p 34.75p 34.75p 1000
14/11/2013 34.75p 35.00p 34.70p 34.75p 45000
13/11/2013 34.75p 36.00p 34.51p 34.75p 0
12/11/2013 35.00p 36.00p 34.51p 34.75p 61891
11/11/2013 35.75p 36.00p 35.15p 35.25p 51814
08/11/2013 36.00p 36.00p 35.50p 35.75p 8422
07/11/2013 36.75p 36.75p 36.00p 36.00p 21741
06/11/2013 36.75p 37.40p 36.75p 36.75p 2627
05/11/2013 35.50p 38.85p 35.00p 36.75p 175155
04/11/2013 33.00p 37.50p 33.00p 35.50p 149495
01/11/2013 32.00p 34.00p 31.00p 33.00p 114544
31/10/2013 32.25p 32.25p 30.24p 31.00p 43388
30/10/2013 28.50p 32.50p 28.50p 32.25p 41000
29/10/2013 28.50p 31.00p 28.50p 28.50p 52084
28/10/2013 28.00p 29.88p 28.00p 28.50p 33266
25/10/2013 28.00p 28.00p 27.25p 28.00p 0
24/10/2013 28.00p 28.00p 27.25p 28.00p 0
23/10/2013 27.25p 28.00p 27.25p 28.00p 17357
22/10/2013 27.25p 27.50p 27.00p 27.25p 0
21/10/2013 27.00p 27.50p 27.00p 27.25p 5940
18/10/2013 27.00p 27.00p 26.77p 27.00p 4682
17/10/2013 28.50p 28.50p 26.75p 27.00p 89182
16/10/2013 28.25p 28.50p 28.25p 28.50p 40500
15/10/2013 28.75p 28.75p 28.25p 28.25p 13000
14/10/2013 26.75p 28.75p 26.75p 28.75p 92456
11/10/2013 26.75p 27.50p 26.40p 26.75p 35801
10/10/2013 26.75p 27.50p 26.40p 26.75p 40611
09/10/2013 25.00p 27.50p 25.00p 26.50p 66157
08/10/2013 24.50p 26.00p 24.50p 25.25p 24691
07/10/2013 24.00p 26.00p 24.00p 24.50p 10520
04/10/2013 24.00p 26.00p 24.00p 24.00p 0
03/10/2013 24.00p 26.00p 24.00p 24.00p 0
02/10/2013 24.00p 26.00p 24.00p 24.00p 0
01/10/2013 24.00p 26.00p 24.00p 24.00p 17958
30/09/2013 24.00p 25.50p 23.00p 24.00p 0
27/09/2013 24.00p 25.50p 23.00p 24.00p 0
26/09/2013 23.00p 25.50p 23.00p 24.00p 41590
25/09/2013 23.00p 24.00p 23.00p 23.00p 5926
24/09/2013 23.00p 23.00p 22.60p 23.00p 1761
23/09/2013 22.75p 23.50p 22.75p 23.00p 11396
20/09/2013 22.75p 23.50p 22.75p 22.75p 0
19/09/2013 22.75p 23.50p 22.75p 22.75p 8510
18/09/2013 22.75p 24.00p 22.00p 22.75p 0
17/09/2013 22.00p 24.00p 22.00p 22.75p 176320
16/09/2013 21.00p 23.00p 21.00p 22.00p 23329
13/09/2013 21.00p 21.50p 20.70p 21.00p 0
12/09/2013 21.00p 21.50p 20.70p 21.00p 0

*Close Price adjusted for both dividends and splits