Hostmore (MORE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/02/2023 15.00p 15.78p 15.00p 15.55p 38463
15/02/2023 15.32p 15.76p 15.20p 15.35p 146232
14/02/2023 15.30p 15.78p 15.28p 15.55p 327945
13/02/2023 15.30p 15.75p 15.15p 15.55p 632720
10/02/2023 15.78p 15.78p 15.00p 15.49p 18063
09/02/2023 15.20p 15.75p 15.25p 15.50p 35489
08/02/2023 15.20p 15.80p 15.00p 15.40p 21230
07/02/2023 15.22p 15.75p 15.15p 15.45p 111436
06/02/2023 15.22p 15.74p 15.04p 15.20p 68431
03/02/2023 15.22p 15.78p 15.10p 15.50p 39192
02/02/2023 15.78p 15.80p 15.05p 15.20p 84375
01/02/2023 15.02p 15.65p 15.02p 15.20p 105040
31/01/2023 15.58p 15.75p 15.20p 15.40p 53065
30/01/2023 16.62p 17.40p 15.21p 15.52p 1039944
27/01/2023 14.26p 17.45p 13.09p 17.02p 1356420
26/01/2023 13.48p 14.00p 12.70p 13.93p 416116
25/01/2023 12.60p 13.44p 12.40p 12.40p 16356
24/01/2023 13.00p 13.50p 12.58p 12.76p 336673
23/01/2023 12.50p 13.43p 12.50p 13.00p 15955
20/01/2023 12.60p 12.90p 12.02p 12.85p 332997
19/01/2023 12.40p 13.42p 12.20p 12.88p 11158
18/01/2023 12.42p 13.24p 12.40p 12.40p 40251
17/01/2023 12.70p 13.29p 12.60p 12.72p 1333156
16/01/2023 12.90p 12.98p 12.42p 12.80p 69612
13/01/2023 12.50p 12.96p 12.45p 12.77p 171548
12/01/2023 12.50p 12.98p 11.86p 12.52p 64035
11/01/2023 12.50p 12.98p 11.50p 12.50p 238623
10/01/2023 13.80p 13.80p 10.80p 12.14p 3993206
09/01/2023 14.02p 14.48p 14.00p 14.02p 42023
06/01/2023 14.48p 14.48p 14.00p 14.02p 83859
05/01/2023 14.00p 14.43p 13.70p 14.10p 186812
04/01/2023 13.50p 14.18p 13.12p 13.80p 300081
03/01/2023 13.10p 14.15p 13.55p 13.77p 40585
30/12/2022 13.10p 14.13p 13.10p 13.10p 12774
29/12/2022 13.12p 14.13p 13.10p 13.65p 16725
28/12/2022 13.30p 14.15p 13.04p 13.30p 58590
23/12/2022 13.18p 13.95p 13.12p 13.68p 21021
22/12/2022 13.18p 14.18p 12.88p 14.10p 383143
21/12/2022 13.04p 13.15p 12.60p 12.90p 52665
20/12/2022 12.76p 12.92p 12.60p 12.60p 8975
19/12/2022 12.62p 13.09p 12.81p 13.07p 23585
16/12/2022 12.62p 13.83p 12.60p 13.00p 18996
15/12/2022 13.08p 13.29p 12.60p 13.29p 94665
14/12/2022 13.00p 13.32p 12.60p 12.84p 168292
13/12/2022 14.18p 14.18p 13.00p 13.00p 208568
12/12/2022 14.50p 14.50p 13.76p 13.79p 108614
09/12/2022 14.20p 15.80p 14.04p 14.24p 567703
08/12/2022 13.54p 14.20p 13.12p 14.20p 878928
07/12/2022 13.26p 13.56p 12.83p 13.20p 556317
06/12/2022 13.54p 13.54p 12.80p 12.80p 117268
05/12/2022 13.28p 13.53p 12.70p 13.00p 135654
02/12/2022 13.62p 13.83p 13.12p 13.58p 185371
01/12/2022 14.18p 14.20p 13.78p 13.78p 148394
30/11/2022 13.32p 14.18p 13.20p 14.09p 410982
29/11/2022 12.50p 13.19p 11.80p 13.10p 540894
28/11/2022 13.58p 13.60p 12.41p 12.41p 1411208
25/11/2022 13.00p 13.68p 11.50p 13.50p 1973867
24/11/2022 13.80p 13.68p 13.12p 13.35p 21006
23/11/2022 13.80p 14.75p 13.00p 13.35p 857827
22/11/2022 13.80p 14.69p 13.80p 13.80p 217792
21/11/2022 14.98p 14.98p 13.80p 14.15p 636065
18/11/2022 14.52p 15.00p 13.90p 13.90p 137352
17/11/2022 14.52p 15.46p 14.50p 14.50p 174176
16/11/2022 14.80p 15.22p 14.62p 15.02p 135805
15/11/2022 14.80p 15.00p 14.52p 14.52p 342048
14/11/2022 15.08p 15.25p 14.60p 15.00p 167075
11/11/2022 14.96p 14.96p 14.62p 14.70p 88123
10/11/2022 14.98p 15.20p 14.50p 15.00p 292256
09/11/2022 15.24p 15.48p 14.50p 14.70p 540959
08/11/2022 15.20p 15.41p 15.20p 15.20p 716654
07/11/2022 15.50p 15.98p 15.17p 15.50p 64472
04/11/2022 15.50p 16.44p 15.30p 15.50p 14658
03/11/2022 16.02p 16.73p 15.00p 15.12p 1024640
02/11/2022 16.50p 16.26p 16.05p 16.25p 37309
01/11/2022 16.50p 16.88p 16.19p 16.40p 14885
31/10/2022 16.50p 17.23p 16.07p 16.07p 115843
28/10/2022 16.62p 16.95p 16.02p 16.45p 42656
27/10/2022 16.98p 17.00p 16.20p 16.20p 66674
26/10/2022 17.02p 17.23p 16.45p 17.05p 201787
25/10/2022 16.80p 17.02p 16.17p 16.80p 187368
24/10/2022 16.90p 17.45p 16.62p 17.15p 9180
21/10/2022 16.56p 17.45p 16.85p 17.20p 2698
20/10/2022 16.56p 17.25p 16.56p 17.15p 56719
19/10/2022 16.82p 17.26p 16.82p 17.00p 112545
18/10/2022 17.50p 17.60p 16.50p 17.50p 119442
17/10/2022 16.60p 17.59p 16.00p 16.60p 136817
14/10/2022 16.70p 17.62p 16.70p 16.70p 52767
13/10/2022 17.00p 17.72p 16.00p 16.00p 179818
12/10/2022 17.32p 17.73p 17.32p 17.40p 73716
11/10/2022 17.50p 17.78p 17.07p 17.07p 153684
10/10/2022 17.80p 17.98p 17.22p 17.65p 51471
07/10/2022 17.38p 17.98p 17.10p 17.50p 108656
06/10/2022 17.04p 17.75p 17.14p 17.75p 2159
05/10/2022 17.04p 17.98p 17.02p 17.11p 73819
04/10/2022 17.50p 17.67p 17.11p 17.54p 91612
03/10/2022 16.98p 17.48p 16.28p 17.30p 309005
30/09/2022 16.70p 16.75p 16.20p 16.44p 296221
29/09/2022 16.88p 17.10p 16.06p 16.28p 960439
28/09/2022 16.02p 16.59p 14.94p 16.02p 612642
27/09/2022 16.60p 16.86p 16.24p 16.42p 167318
26/09/2022 17.00p 17.08p 16.50p 16.65p 427774
23/09/2022 16.52p 17.25p 15.90p 16.90p 2250259
22/09/2022 19.00p 19.12p 16.02p 17.00p 5332284
21/09/2022 21.55p 23.00p 19.25p 19.25p 798935
20/09/2022 23.80p 24.64p 23.25p 23.60p 104293
16/09/2022 24.65p 24.73p 23.50p 23.90p 145288
15/09/2022 25.15p 25.20p 24.70p 24.70p 93690
14/09/2022 25.05p 25.00p 24.60p 24.95p 63920
13/09/2022 25.05p 25.05p 24.58p 24.92p 73114
12/09/2022 24.90p 25.50p 24.56p 24.90p 5313
09/09/2022 25.45p 25.45p 24.55p 24.90p 22491
08/09/2022 25.50p 25.50p 24.55p 25.00p 34378
07/09/2022 24.55p 25.40p 24.50p 24.82p 150468
06/09/2022 22.50p 25.10p 22.50p 25.05p 319954
05/09/2022 23.05p 23.48p 22.00p 23.00p 99110
02/09/2022 23.50p 24.15p 23.36p 24.00p 94324
01/09/2022 23.05p 24.00p 21.00p 24.00p 564150
31/08/2022 24.05p 24.77p 23.50p 23.83p 173173
30/08/2022 24.70p 26.37p 23.70p 24.00p 387738
29/08/2022 25.50p 27.45p 24.50p 24.90p 80186
26/08/2022 25.50p 27.45p 24.50p 24.90p 80186
25/08/2022 25.00p 27.24p 24.80p 24.85p 412126
24/08/2022 25.70p 26.25p 25.05p 26.25p 871340
23/08/2022 26.00p 28.05p 25.29p 26.00p 1153823
22/08/2022 30.00p 30.00p 26.05p 27.45p 940228
19/08/2022 32.00p 32.00p 29.60p 29.80p 1214663
18/08/2022 32.75p 33.88p 31.75p 32.00p 238909
17/08/2022 33.05p 34.02p 32.75p 33.07p 79651
16/08/2022 33.60p 34.50p 33.60p 33.60p 32817
15/08/2022 34.50p 34.55p 32.80p 34.55p 75789
12/08/2022 33.05p 34.40p 32.50p 32.50p 30763
11/08/2022 32.55p 34.05p 32.55p 33.58p 12773
10/08/2022 32.00p 33.29p 32.00p 32.75p 86268
09/08/2022 31.70p 32.74p 31.65p 32.03p 22995
08/08/2022 31.70p 32.75p 31.65p 31.65p 20519
05/08/2022 32.45p 32.70p 31.70p 32.07p 16023
04/08/2022 32.25p 32.41p 31.65p 31.65p 30236
03/08/2022 32.75p 32.75p 31.65p 31.92p 70040
02/08/2022 32.75p 32.75p 32.10p 32.17p 26110
01/08/2022 31.55p 32.65p 31.55p 31.90p 178668
29/07/2022 30.00p 32.27p 29.60p 31.85p 366807
28/07/2022 29.95p 30.62p 28.94p 30.00p 118405
27/07/2022 30.00p 30.00p 28.70p 29.32p 634060
26/07/2022 29.50p 31.60p 29.00p 30.00p 237791
25/07/2022 31.40p 31.70p 29.35p 30.00p 320083
22/07/2022 33.20p 34.87p 29.55p 30.60p 694333
21/07/2022 34.10p 34.34p 32.90p 33.70p 401927
20/07/2022 34.55p 35.95p 34.10p 34.78p 113999
19/07/2022 35.10p 35.85p 34.67p 35.20p 256502
18/07/2022 35.10p 36.95p 35.00p 36.00p 306496
15/07/2022 35.50p 36.35p 33.80p 35.70p 876441
14/07/2022 35.55p 36.41p 35.55p 36.25p 200998
13/07/2022 36.95p 36.95p 35.35p 36.50p 394896
12/07/2022 35.05p 36.70p 35.00p 36.70p 372578
11/07/2022 35.05p 36.76p 34.21p 35.48p 438187
08/07/2022 33.30p 34.67p 32.06p 34.28p 447071
07/07/2022 32.45p 34.65p 31.75p 32.68p 197593
06/07/2022 31.55p 32.35p 31.10p 32.35p 299876
05/07/2022 31.75p 32.84p 30.85p 31.50p 470595
04/07/2022 31.05p 32.85p 30.50p 31.50p 1942429
01/07/2022 32.85p 33.00p 30.39p 32.20p 689867
30/06/2022 30.15p 31.82p 30.10p 30.25p 267664
29/06/2022 31.00p 32.00p 30.10p 31.60p 278789
28/06/2022 32.95p 32.95p 31.00p 32.15p 166923
27/06/2022 31.65p 33.00p 31.50p 31.75p 144078
24/06/2022 32.25p 32.59p 31.50p 31.80p 125740
23/06/2022 32.80p 33.61p 31.50p 32.00p 170504
22/06/2022 33.00p 33.95p 32.00p 32.25p 334974
21/06/2022 32.90p 33.95p 32.00p 32.00p 689822
20/06/2022 32.80p 34.60p 32.38p 33.00p 1149760
17/06/2022 33.45p 33.95p 30.20p 31.00p 5547466
16/06/2022 35.00p 35.70p 32.10p 33.30p 331479
15/06/2022 36.55p 37.20p 33.15p 33.15p 332937
14/06/2022 38.00p 38.80p 36.55p 37.60p 102212
13/06/2022 38.35p 40.95p 38.00p 38.70p 48913
10/06/2022 38.85p 40.10p 38.05p 39.00p 728164
09/06/2022 39.95p 40.92p 37.55p 39.80p 258978
08/06/2022 41.05p 41.83p 38.00p 38.50p 1063458
07/06/2022 42.00p 42.00p 41.00p 42.00p 347471
06/06/2022 44.30p 44.30p 40.85p 41.00p 317614
03/06/2022 42.50p 42.50p 40.96p 41.00p 1288564
02/06/2022 42.50p 42.50p 40.96p 41.00p 1288564
01/06/2022 42.50p 42.50p 40.96p 41.00p 1088564
31/05/2022 42.00p 42.75p 41.00p 41.00p 182673
30/05/2022 42.00p 44.95p 41.55p 41.70p 1018148
27/05/2022 42.55p 44.85p 41.24p 42.00p 537062
26/05/2022 42.75p 46.55p 39.00p 42.90p 1526308
25/05/2022 51.20p 51.30p 49.70p 49.70p 360178
24/05/2022 51.00p 51.92p 50.99p 51.00p 17740
23/05/2022 50.70p 52.69p 50.70p 51.00p 111727
20/05/2022 52.80p 52.93p 49.55p 50.60p 140345
19/05/2022 54.00p 55.50p 52.80p 52.80p 42186
18/05/2022 54.30p 55.70p 52.90p 54.00p 336152
17/05/2022 56.00p 56.50p 53.70p 56.00p 290712
16/05/2022 56.10p 56.90p 54.00p 56.00p 183043
13/05/2022 57.70p 58.00p 54.40p 57.00p 52929
12/05/2022 58.30p 58.30p 57.70p 57.90p 196127
11/05/2022 59.00p 59.50p 57.80p 58.00p 15759
10/05/2022 59.00p 59.00p 57.80p 57.80p 71302
09/05/2022 59.30p 59.70p 55.71p 58.00p 241814

*Close Price adjusted for both dividends and splits