Hostmore (MORE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hostmore

Date Open High Low Close* Volume
01/12/2023 20.00p 20.10p 19.50p 20.00p 159368
30/11/2023 20.00p 20.00p 19.05p 20.00p 82723
29/11/2023 19.35p 20.00p 19.19p 20.00p 20826
28/11/2023 19.50p 19.95p 19.05p 19.50p 18370
27/11/2023 19.95p 19.95p 19.05p 19.65p 17497
24/11/2023 19.95p 20.00p 19.35p 19.50p 63818
23/11/2023 19.95p 19.95p 19.05p 19.63p 5412
22/11/2023 19.25p 19.95p 19.25p 19.60p 11265
21/11/2023 19.45p 19.95p 19.00p 19.50p 63065
20/11/2023 19.00p 19.95p 19.00p 19.48p 160786
17/11/2023 18.75p 19.95p 18.75p 18.85p 10581
16/11/2023 19.00p 19.95p 18.80p 18.95p 45314
15/11/2023 19.00p 19.00p 18.90p 18.95p 169095
14/11/2023 19.95p 19.95p 18.80p 19.28p 178529
13/11/2023 19.00p 19.67p 18.75p 18.75p 54908
10/11/2023 19.00p 19.00p 18.75p 18.85p 65093
09/11/2023 18.90p 19.95p 18.80p 19.45p 89560
08/11/2023 18.95p 19.95p 18.57p 18.88p 886549
07/11/2023 19.75p 19.75p 18.32p 19.43p 306420
06/11/2023 18.50p 19.50p 17.05p 18.30p 706571
03/11/2023 18.45p 18.50p 17.05p 17.78p 417493
02/11/2023 16.55p 18.45p 16.55p 18.00p 177751
01/11/2023 16.85p 17.95p 16.55p 17.25p 5369
31/10/2023 16.85p 17.95p 16.55p 17.25p 39105
30/10/2023 16.85p 17.95p 16.55p 17.25p 4132
27/10/2023 16.85p 17.95p 16.55p 17.25p 9966
26/10/2023 16.85p 17.95p 16.85p 17.40p 23813
25/10/2023 17.95p 17.95p 16.55p 17.25p 223064
24/10/2023 17.95p 17.95p 17.25p 17.25p 180
23/10/2023 17.95p 17.95p 16.55p 17.25p 400
20/10/2023 17.95p 18.00p 16.98p 17.25p 88810
19/10/2023 17.25p 18.00p 17.05p 17.90p 40261
18/10/2023 17.50p 18.00p 17.05p 17.90p 34003
17/10/2023 17.90p 18.00p 16.62p 17.52p 17805
16/10/2023 17.40p 17.45p 16.55p 17.00p 7374
13/10/2023 17.50p 17.50p 17.00p 17.13p 76049
12/10/2023 16.50p 17.50p 16.07p 17.00p 505111
11/10/2023 15.50p 16.45p 15.50p 15.50p 3653
10/10/2023 15.55p 16.45p 15.55p 16.00p 2293
09/10/2023 15.70p 16.50p 15.55p 16.02p 131422
06/10/2023 16.50p 16.50p 15.55p 16.00p 56319
05/10/2023 16.30p 17.35p 15.60p 16.02p 58082
04/10/2023 17.00p 17.40p 16.50p 16.75p 303639
03/10/2023 16.00p 16.95p 15.10p 16.95p 328930
02/10/2023 16.00p 16.00p 15.05p 15.50p 142488
29/09/2023 14.45p 15.95p 13.55p 15.80p 144112
28/09/2023 14.45p 14.45p 13.05p 13.75p 14116
27/09/2023 14.00p 14.00p 13.55p 14.00p 90710
26/09/2023 13.35p 14.00p 13.25p 13.63p 203524
25/09/2023 13.45p 13.95p 13.25p 13.65p 196860
22/09/2023 13.10p 14.40p 13.05p 13.70p 28516
21/09/2023 13.95p 13.95p 13.05p 13.35p 15766
20/09/2023 13.75p 14.00p 13.50p 13.50p 272062
19/09/2023 13.50p 14.01p 13.57p 13.78p 57445
18/09/2023 13.50p 14.41p 13.50p 13.85p 93658
15/09/2023 14.15p 14.41p 13.55p 14.00p 49656
14/09/2023 14.00p 14.30p 13.80p 14.23p 197478
13/09/2023 14.05p 15.00p 14.00p 14.10p 223911
12/09/2023 13.00p 15.50p 13.00p 15.03p 860104
11/09/2023 12.80p 13.45p 12.52p 12.88p 938270
08/09/2023 15.50p 15.95p 12.53p 14.00p 1134912
07/09/2023 15.50p 15.95p 15.00p 15.38p 69523
06/09/2023 15.30p 15.95p 15.30p 15.30p 58715
05/09/2023 15.50p 16.45p 15.50p 15.73p 69513
04/09/2023 16.40p 16.45p 15.80p 16.40p 14793
01/09/2023 16.40p 16.50p 15.80p 16.40p 550206
31/08/2023 15.85p 16.45p 15.60p 16.13p 87559
30/08/2023 16.90p 15.91p 15.05p 15.50p 65286
29/08/2023 16.90p 16.90p 15.05p 16.00p 81469
25/08/2023 16.90p 16.95p 15.66p 16.25p 41064
24/08/2023 16.90p 16.95p 15.55p 16.25p 22470
23/08/2023 15.85p 16.30p 15.56p 16.30p 170555
22/08/2023 16.50p 17.00p 15.51p 15.98p 100805
21/08/2023 16.55p 17.00p 16.62p 17.00p 1278
18/08/2023 16.55p 17.45p 16.69p 17.00p 779
17/08/2023 16.55p 17.50p 17.25p 17.25p 0
16/08/2023 16.55p 18.45p 16.55p 17.50p 11643
15/08/2023 17.05p 17.95p 16.60p 17.25p 51741
14/08/2023 17.05p 18.95p 16.55p 17.25p 294591
11/08/2023 18.00p 18.95p 17.06p 18.00p 689
10/08/2023 18.00p 18.45p 17.05p 17.75p 23133
09/08/2023 18.00p 19.00p 17.10p 18.00p 1658
08/08/2023 18.00p 19.45p 17.29p 18.00p 98024
07/08/2023 19.45p 19.50p 17.64p 17.78p 25288
04/08/2023 19.45p 19.45p 17.17p 18.25p 2027
03/08/2023 18.05p 18.95p 17.05p 18.00p 50433
02/08/2023 18.50p 19.45p 18.12p 19.00p 99
01/08/2023 18.50p 19.50p 18.00p 18.00p 94541
31/07/2023 18.55p 19.50p 18.05p 18.50p 59369
28/07/2023 19.65p 19.80p 17.15p 18.03p 14030
27/07/2023 19.85p 19.85p 17.05p 19.65p 56778
26/07/2023 18.00p 19.85p 17.05p 19.75p 56666
25/07/2023 17.00p 19.85p 17.00p 18.13p 6105
24/07/2023 17.10p 18.45p 17.05p 18.45p 26092
21/07/2023 18.45p 18.45p 17.05p 17.52p 20130
20/07/2023 17.05p 18.42p 17.05p 18.10p 1772
19/07/2023 17.05p 18.45p 17.05p 17.75p 2790
18/07/2023 18.45p 18.95p 17.05p 18.50p 78153
17/07/2023 18.00p 18.95p 18.00p 18.90p 91026
14/07/2023 18.00p 18.95p 18.00p 18.00p 84959
13/07/2023 19.00p 18.90p 18.20p 18.48p 61341
12/07/2023 19.00p 20.90p 18.60p 18.80p 46662
11/07/2023 20.00p 20.01p 19.00p 19.95p 115070
10/07/2023 20.00p 20.45p 20.00p 20.45p 18379
07/07/2023 20.00p 20.45p 20.00p 20.45p 6465
06/07/2023 20.00p 20.86p 20.00p 20.45p 156628
05/07/2023 20.10p 21.00p 19.02p 20.45p 631
04/07/2023 20.10p 21.00p 19.55p 20.00p 296803
03/07/2023 20.00p 20.90p 19.80p 19.80p 234898
30/06/2023 20.70p 21.81p 19.75p 20.40p 148860
29/06/2023 21.00p 22.40p 20.20p 20.20p 153921
28/06/2023 21.10p 22.40p 21.00p 21.00p 76929
27/06/2023 21.50p 22.40p 21.10p 21.75p 53766
26/06/2023 22.60p 23.00p 21.30p 21.90p 412103
23/06/2023 22.60p 23.50p 22.60p 23.00p 23686
22/06/2023 22.60p 23.50p 22.60p 23.00p 33864
21/06/2023 24.00p 24.00p 22.10p 23.90p 584439
20/06/2023 22.60p 23.39p 22.19p 23.05p 60840
19/06/2023 22.90p 24.00p 22.10p 22.85p 223809
16/06/2023 21.90p 22.80p 21.80p 22.35p 63593
15/06/2023 22.00p 22.40p 21.50p 21.95p 142398
14/06/2023 22.00p 22.00p 21.50p 21.75p 671767
13/06/2023 21.50p 22.90p 21.40p 22.05p 13182
12/06/2023 21.20p 22.50p 21.55p 22.00p 339040
09/06/2023 21.20p 22.80p 21.10p 21.75p 147904
08/06/2023 21.00p 22.70p 21.10p 22.00p 88924
07/06/2023 21.00p 22.76p 21.00p 21.60p 1021034
06/06/2023 21.80p 22.70p 21.10p 21.80p 61999
05/06/2023 22.20p 22.91p 21.10p 21.80p 60425
02/06/2023 21.00p 22.60p 21.00p 22.30p 548477
01/06/2023 21.00p 22.50p 21.00p 21.10p 106583
31/05/2023 21.50p 22.10p 21.00p 21.20p 121457
30/05/2023 22.00p 22.80p 21.60p 22.20p 192028
26/05/2023 22.50p 23.50p 22.50p 23.00p 105126
25/05/2023 23.00p 23.62p 23.00p 23.30p 93729
24/05/2023 23.00p 24.34p 23.00p 23.10p 76393
23/05/2023 23.00p 24.40p 23.00p 23.60p 66161
22/05/2023 24.50p 24.50p 23.10p 24.50p 11064
19/05/2023 24.40p 24.50p 23.10p 24.05p 288806
18/05/2023 23.40p 24.50p 22.60p 24.50p 344173
17/05/2023 23.40p 23.86p 22.31p 23.00p 257899
16/05/2023 23.40p 23.50p 22.30p 23.45p 27648
15/05/2023 23.00p 23.50p 22.10p 23.30p 127589
12/05/2023 22.90p 23.41p 20.93p 22.90p 470457
11/05/2023 23.00p 25.00p 21.65p 22.90p 635487
10/05/2023 20.00p 22.00p 19.05p 21.35p 930829
09/05/2023 18.95p 19.90p 18.05p 19.37p 619360
05/05/2023 18.35p 19.50p 17.85p 18.93p 1371759
04/05/2023 18.20p 18.50p 17.05p 18.18p 710218
03/05/2023 18.20p 18.50p 16.70p 17.17p 470779
02/05/2023 14.20p 18.22p 13.43p 17.80p 2582319
28/04/2023 13.95p 14.00p 13.55p 14.00p 27559
27/04/2023 13.05p 14.00p 13.05p 14.00p 21362
26/04/2023 13.35p 13.90p 13.25p 13.40p 16405
25/04/2023 13.40p 13.90p 13.24p 13.63p 110501
24/04/2023 13.95p 13.95p 13.20p 13.68p 42753
21/04/2023 13.20p 13.84p 13.30p 13.68p 10783
20/04/2023 13.20p 13.80p 12.43p 13.58p 7085
19/04/2023 13.50p 13.95p 13.29p 13.50p 2252
18/04/2023 13.20p 13.81p 13.03p 13.60p 640
17/04/2023 13.20p 13.85p 13.19p 13.47p 81761
14/04/2023 13.20p 13.80p 13.20p 13.58p 99315
13/04/2023 13.40p 13.77p 13.05p 13.60p 13187
12/04/2023 13.40p 13.72p 12.92p 13.43p 12544
11/04/2023 12.50p 13.80p 12.22p 13.73p 135085
06/04/2023 13.30p 13.42p 12.61p 13.00p 142798
05/04/2023 12.70p 13.22p 12.50p 12.98p 84395
04/04/2023 12.70p 13.45p 12.51p 12.98p 26020
03/04/2023 13.00p 13.74p 12.55p 12.98p 20129
31/03/2023 13.00p 13.53p 12.50p 12.64p 42131
30/03/2023 13.80p 13.80p 13.10p 13.49p 42694
29/03/2023 13.30p 13.57p 12.07p 13.00p 767475
28/03/2023 13.98p 13.98p 13.00p 13.00p 137943
27/03/2023 13.00p 13.70p 13.00p 13.00p 1768
24/03/2023 13.00p 13.89p 13.41p 13.59p 6796
23/03/2023 13.00p 13.98p 13.00p 13.64p 38050
22/03/2023 13.30p 13.65p 12.86p 13.40p 426192
21/03/2023 13.00p 13.92p 13.28p 13.59p 7754
20/03/2023 13.00p 13.49p 13.00p 13.49p 80531
17/03/2023 13.10p 13.98p 13.00p 13.00p 473177
16/03/2023 13.48p 13.90p 13.25p 13.64p 157898
15/03/2023 13.54p 13.91p 12.50p 13.30p 233218
14/03/2023 13.00p 13.80p 13.00p 13.59p 64295
13/03/2023 13.00p 13.59p 12.80p 13.30p 209931
10/03/2023 12.60p 13.76p 12.50p 12.50p 1280441
09/03/2023 13.20p 13.79p 13.41p 13.79p 3582
08/03/2023 13.20p 14.41p 13.02p 13.30p 53258
07/03/2023 14.48p 14.48p 13.00p 13.00p 266319
06/03/2023 13.50p 14.48p 13.19p 13.80p 27249
03/03/2023 13.50p 14.15p 13.02p 13.10p 53271
02/03/2023 13.52p 14.15p 13.79p 14.00p 8328
01/03/2023 13.52p 14.10p 13.55p 14.00p 7684
28/02/2023 13.52p 14.19p 13.50p 13.64p 109404
27/02/2023 14.80p 15.08p 13.73p 14.00p 87394
24/02/2023 14.50p 15.50p 14.37p 15.50p 29961
23/02/2023 15.10p 15.00p 14.68p 14.84p 9615
22/02/2023 15.10p 15.44p 14.60p 14.80p 125468
21/02/2023 15.12p 16.98p 15.12p 15.20p 17506
20/02/2023 15.78p 16.98p 15.00p 15.80p 4239
17/02/2023 15.00p 15.45p 15.31p 15.40p 32925

*Close Price adjusted for both dividends and splits