HML Holdings (HMLH) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/07/2010 11.50p 12.45p 11.50p 11.50p 4800
09/07/2010 11.50p 11.50p 11.50p 11.50p 0
08/07/2010 11.50p 11.50p 11.50p 11.50p 0
07/07/2010 11.50p 11.50p 11.50p 11.50p 0
06/07/2010 11.50p 11.50p 11.50p 11.50p 0
05/07/2010 11.50p 11.50p 11.50p 11.50p 0
02/07/2010 11.50p 11.50p 11.50p 11.50p 0
01/07/2010 11.50p 11.50p 11.50p 11.50p 0
30/06/2010 11.50p 11.50p 11.50p 11.50p 0
29/06/2010 11.50p 11.50p 11.50p 11.50p 0
28/06/2010 11.50p 11.50p 11.50p 11.50p 0
25/06/2010 11.50p 11.50p 11.50p 11.50p 0
24/06/2010 11.50p 11.50p 11.50p 11.50p 0
23/06/2010 11.50p 11.50p 11.50p 11.50p 0
22/06/2010 11.50p 11.50p 11.50p 11.50p 0
21/06/2010 11.50p 11.50p 11.50p 11.50p 0
18/06/2010 11.50p 11.50p 11.50p 11.50p 0
17/06/2010 11.50p 12.45p 11.50p 11.50p 399
16/06/2010 11.50p 11.50p 11.50p 11.50p 0
15/06/2010 11.50p 11.50p 11.50p 11.50p 0
14/06/2010 11.50p 11.50p 11.50p 11.50p 0
11/06/2010 11.50p 11.50p 11.50p 11.50p 0
10/06/2010 11.50p 11.50p 11.50p 11.50p 0
09/06/2010 11.50p 11.50p 11.50p 11.50p 0
08/06/2010 11.50p 11.50p 11.50p 11.50p 0
07/06/2010 11.50p 11.50p 11.50p 11.50p 0
04/06/2010 13.50p 13.50p 11.00p 11.50p 0
03/06/2010 13.50p 13.50p 13.50p 13.50p 0
02/06/2010 13.50p 13.50p 13.50p 13.50p 0
01/06/2010 13.50p 13.50p 13.50p 13.50p 0
28/05/2010 13.50p 13.50p 13.50p 13.50p 0
27/05/2010 13.50p 13.50p 12.50p 13.50p 3638
26/05/2010 13.50p 13.50p 13.50p 13.50p 0
25/05/2010 13.50p 13.50p 13.50p 13.50p 0
24/05/2010 13.50p 13.50p 13.50p 13.50p 0
21/05/2010 13.50p 13.50p 13.50p 13.50p 0
20/05/2010 13.50p 13.50p 13.50p 13.50p 0
19/05/2010 13.50p 13.50p 13.50p 13.50p 0
18/05/2010 13.50p 13.50p 12.00p 13.50p 4455
17/05/2010 13.50p 13.50p 13.50p 13.50p 0
14/05/2010 13.75p 13.75p 12.00p 13.50p 10000
13/05/2010 13.75p 13.75p 13.75p 13.75p 0
12/05/2010 13.75p 13.75p 13.75p 13.75p 0
11/05/2010 13.75p 13.75p 13.75p 13.75p 0
10/05/2010 13.75p 13.75p 13.75p 13.75p 0
07/05/2010 13.75p 13.75p 13.75p 13.75p 0
06/05/2010 13.75p 13.75p 13.75p 13.75p 0
05/05/2010 13.75p 13.75p 13.75p 13.75p 0
04/05/2010 13.75p 13.75p 13.75p 13.75p 0
30/04/2010 13.75p 13.75p 13.75p 13.75p 0
29/04/2010 13.75p 14.75p 13.75p 13.75p 1000
28/04/2010 13.75p 13.75p 13.75p 13.75p 0
27/04/2010 13.75p 13.75p 13.75p 13.75p 0
26/04/2010 13.75p 13.75p 13.75p 13.75p 0
23/04/2010 13.75p 13.75p 13.75p 13.75p 0
22/04/2010 13.75p 13.75p 13.75p 13.75p 0
21/04/2010 13.75p 13.75p 13.75p 13.75p 0
20/04/2010 13.75p 13.75p 13.75p 13.75p 0
19/04/2010 13.75p 13.75p 13.75p 13.75p 0
16/04/2010 13.75p 13.75p 13.75p 13.75p 0
15/04/2010 13.50p 14.75p 13.50p 13.75p 337
14/04/2010 13.75p 13.75p 13.75p 13.75p 0
13/04/2010 13.75p 13.75p 13.75p 13.75p 0
12/04/2010 13.75p 13.75p 13.75p 13.75p 0
09/04/2010 13.75p 13.75p 13.75p 13.75p 0
08/04/2010 13.75p 13.75p 13.75p 13.75p 0
07/04/2010 13.75p 13.75p 13.00p 13.75p 2000
06/04/2010 13.75p 13.75p 13.75p 13.75p 0
01/04/2010 13.75p 13.75p 13.75p 13.75p 0
31/03/2010 13.75p 13.75p 13.75p 13.75p 0
30/03/2010 13.75p 13.75p 13.75p 13.75p 0
29/03/2010 13.75p 13.75p 13.75p 13.75p 0
26/03/2010 13.75p 13.75p 13.75p 13.75p 0
25/03/2010 13.75p 13.75p 13.00p 13.75p 4297
24/03/2010 13.75p 13.75p 13.75p 13.75p 0
23/03/2010 13.75p 13.75p 13.75p 13.75p 0
22/03/2010 13.75p 13.75p 13.75p 13.75p 0
19/03/2010 13.75p 13.75p 13.75p 13.75p 0
18/03/2010 13.75p 13.75p 13.75p 13.75p 0
17/03/2010 13.75p 13.75p 13.75p 13.75p 0
16/03/2010 13.75p 13.75p 13.75p 13.75p 0
15/03/2010 13.75p 13.75p 13.75p 13.75p 0
12/03/2010 13.75p 13.75p 13.75p 13.75p 0
11/03/2010 13.75p 13.75p 13.75p 13.75p 0
10/03/2010 13.75p 13.75p 13.75p 13.75p 0
09/03/2010 13.75p 13.75p 13.75p 13.75p 0
08/03/2010 13.75p 13.75p 12.50p 13.75p 4762
05/03/2010 13.75p 13.75p 13.75p 13.75p 0
04/03/2010 13.75p 13.75p 13.75p 13.75p 0
03/03/2010 13.75p 13.75p 13.75p 13.75p 0
02/03/2010 13.75p 13.75p 13.75p 13.75p 0
01/03/2010 13.75p 13.75p 13.75p 13.75p 0
26/02/2010 13.50p 13.75p 13.50p 13.75p 0
25/02/2010 13.75p 13.75p 13.75p 13.75p 0
24/02/2010 13.50p 14.75p 13.50p 13.75p 1332
23/02/2010 13.75p 13.75p 13.75p 13.75p 0
22/02/2010 13.75p 13.75p 13.75p 13.75p 0
19/02/2010 13.75p 13.75p 13.75p 13.75p 0
18/02/2010 13.75p 13.75p 13.75p 13.75p 0
17/02/2010 13.75p 14.75p 13.00p 13.75p 35523
16/02/2010 13.75p 13.75p 13.75p 13.75p 0
15/02/2010 13.75p 13.75p 13.50p 13.75p 0
12/02/2010 13.75p 13.75p 13.75p 13.75p 0
11/02/2010 13.75p 13.75p 13.75p 13.75p 0
10/02/2010 13.75p 13.75p 13.00p 13.75p 30000
09/02/2010 13.75p 13.75p 13.75p 13.75p 0
08/02/2010 13.75p 13.75p 12.50p 13.75p 2000
05/02/2010 13.75p 13.75p 13.75p 13.75p 0
04/02/2010 13.75p 13.75p 13.75p 13.75p 0
03/02/2010 13.75p 13.75p 13.75p 13.75p 0
02/02/2010 13.50p 13.75p 13.50p 13.75p 0
01/02/2010 13.75p 13.75p 13.75p 13.75p 0
29/01/2010 13.75p 13.75p 13.75p 13.75p 0
28/01/2010 13.75p 13.75p 13.53p 13.75p 4437
27/01/2010 13.75p 13.75p 13.75p 13.75p 0
26/01/2010 13.75p 13.75p 13.75p 13.75p 0
25/01/2010 13.75p 13.75p 13.75p 13.75p 0
22/01/2010 13.75p 13.75p 13.75p 13.75p 0
21/01/2010 13.50p 13.75p 13.50p 13.75p 0
20/01/2010 13.75p 13.75p 13.75p 13.75p 0
19/01/2010 13.75p 13.75p 13.75p 13.75p 0
18/01/2010 14.00p 14.00p 13.75p 13.75p 0
15/01/2010 14.00p 14.75p 14.00p 14.00p 337
14/01/2010 14.00p 14.00p 14.00p 14.00p 0
13/01/2010 14.00p 14.00p 14.00p 14.00p 0
12/01/2010 13.75p 14.00p 13.18p 14.00p 10000
11/01/2010 13.00p 13.25p 12.48p 13.25p 25000
08/01/2010 13.00p 13.00p 13.00p 13.00p 0
07/01/2010 13.00p 13.00p 13.00p 13.00p 0
06/01/2010 13.00p 13.00p 13.00p 13.00p 0
05/01/2010 13.00p 13.00p 13.00p 13.00p 0
04/01/2010 13.25p 13.25p 13.00p 13.00p 0
31/12/2009 13.25p 13.25p 13.25p 13.25p 0
30/12/2009 13.25p 13.25p 12.63p 13.25p 3436
29/12/2009 13.25p 13.25p 13.25p 13.25p 0
24/12/2009 13.25p 13.25p 13.25p 13.25p 0
23/12/2009 14.00p 14.00p 13.25p 13.25p 4397
22/12/2009 14.00p 14.00p 14.00p 14.00p 0
21/12/2009 14.00p 14.00p 14.00p 14.00p 0
18/12/2009 14.00p 14.00p 14.00p 14.00p 0
17/12/2009 14.00p 14.00p 13.75p 14.00p 856
16/12/2009 14.00p 14.00p 14.00p 14.00p 0
15/12/2009 14.00p 14.00p 14.00p 14.00p 0
14/12/2009 14.25p 14.25p 14.00p 14.00p 3000
11/12/2009 14.25p 14.25p 14.25p 14.25p 0
10/12/2009 14.25p 14.25p 14.25p 14.25p 0
09/12/2009 14.25p 14.25p 14.25p 14.25p 0
08/12/2009 14.50p 14.50p 14.25p 14.25p 0
07/12/2009 14.75p 14.75p 13.50p 14.50p 3000
04/12/2009 14.75p 14.75p 14.75p 14.75p 0
03/12/2009 14.75p 14.75p 13.50p 14.75p 3184
02/12/2009 14.75p 14.75p 14.75p 14.75p 0
01/12/2009 14.75p 14.75p 14.75p 14.75p 0
30/11/2009 14.75p 14.75p 14.75p 14.75p 0
27/11/2009 14.75p 14.75p 14.75p 14.75p 0
26/11/2009 14.75p 14.75p 14.75p 14.75p 0
25/11/2009 14.75p 14.75p 14.75p 14.75p 0
24/11/2009 14.75p 14.75p 14.75p 14.75p 0
23/11/2009 14.75p 14.75p 14.75p 14.75p 0
20/11/2009 14.75p 14.75p 14.75p 14.75p 0
19/11/2009 14.75p 14.75p 14.75p 14.75p 0
18/11/2009 15.25p 15.25p 14.75p 14.75p 0
17/11/2009 15.25p 15.25p 15.25p 15.25p 0
16/11/2009 15.25p 15.25p 15.25p 15.25p 0
13/11/2009 15.25p 15.25p 15.25p 15.25p 0
12/11/2009 15.25p 15.25p 15.25p 15.25p 0
11/11/2009 15.25p 15.25p 15.25p 15.25p 0
10/11/2009 15.25p 15.25p 15.25p 15.25p 0
09/11/2009 15.25p 15.25p 15.25p 15.25p 0
06/11/2009 15.25p 15.25p 14.00p 15.25p 1000
05/11/2009 15.25p 15.25p 15.25p 15.25p 0
04/11/2009 15.25p 15.25p 15.25p 15.25p 0
03/11/2009 15.75p 15.75p 15.25p 15.25p 0
02/11/2009 15.75p 15.75p 15.75p 15.75p 0
30/10/2009 15.75p 15.75p 15.75p 15.75p 0
29/10/2009 15.75p 15.75p 15.75p 15.75p 0
28/10/2009 15.75p 15.75p 15.53p 15.75p 750
27/10/2009 16.00p 15.75p 15.70p 15.75p 3260
26/10/2009 16.00p 16.00p 16.00p 16.00p 0
23/10/2009 16.00p 16.00p 16.00p 16.00p 0
22/10/2009 16.00p 16.00p 16.00p 16.00p 0
21/10/2009 16.00p 16.00p 16.00p 16.00p 0
20/10/2009 16.00p 16.00p 16.00p 16.00p 0
19/10/2009 16.00p 16.00p 16.00p 16.00p 0
16/10/2009 16.00p 16.00p 16.00p 16.00p 0
15/10/2009 16.00p 16.00p 16.00p 16.00p 0
14/10/2009 16.00p 16.00p 16.00p 16.00p 0
13/10/2009 16.00p 16.00p 15.70p 16.00p 1000
12/10/2009 16.00p 16.00p 16.00p 16.00p 0
09/10/2009 16.00p 16.00p 16.00p 16.00p 0
08/10/2009 16.00p 16.00p 16.00p 16.00p 0
07/10/2009 16.00p 16.00p 16.00p 16.00p 0
06/10/2009 16.00p 16.00p 16.00p 16.00p 0
05/10/2009 16.00p 16.00p 15.66p 16.00p 6538
02/10/2009 16.00p 16.00p 16.00p 16.00p 0
01/10/2009 16.00p 16.00p 16.00p 16.00p 0
30/09/2009 16.00p 16.00p 16.00p 16.00p 0
29/09/2009 16.00p 16.00p 16.00p 16.00p 0
28/09/2009 16.00p 16.00p 16.00p 16.00p 0
25/09/2009 16.00p 16.00p 15.00p 16.00p 1299

*Close Price adjusted for both dividends and splits