9.25p-0.43 (-4.49%)23 Aug 2024, 15:52
Hostmore PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 9.15p | 9.15p | 8.52p | 9.25p | 3,746 |
Aug 22, 2024 | 8.64p | 9.15p | 8.52p | 9.69p | 708 |
Aug 21, 2024 | 8.52p | 8.52p | 8.52p | 9.01p | 144 |
Aug 20, 2024 | 9.10p | 9.80p | 8.52p | 9.30p | 54,394 |
Aug 19, 2024 | 9.00p | 10.95p | 8.52p | 8.63p | 32,090 |
Aug 16, 2024 | 9.90p | 9.98p | 8.52p | 9.25p | 1,660 |
Aug 15, 2024 | 8.40p | 10.95p | 8.40p | 9.68p | 34,614 |
Aug 14, 2024 | 10.95p | 10.95p | 8.54p | 9.73p | 3,168 |
Aug 13, 2024 | 8.60p | 11.00p | 8.50p | 9.72p | 21,638 |
Aug 12, 2024 | 10.75p | 11.40p | 8.70p | 9.52p | 534,356 |
Aug 9, 2024 | 11.05p | 12.86p | 10.75p | 12.00p | 100,851 |
Aug 8, 2024 | 12.40p | 12.95p | 10.60p | 11.57p | 199,889 |
Aug 7, 2024 | 12.90p | 12.95p | 11.25p | 12.10p | 244,786 |
Aug 6, 2024 | 14.25p | 14.45p | 10.48p | 12.22p | 685,248 |
Aug 5, 2024 | 15.60p | 15.60p | 14.60p | 15.07p | 45,544 |
Aug 2, 2024 | 15.20p | 15.58p | 15.03p | 15.28p | 13,864 |
Aug 1, 2024 | 16.95p | 16.95p | 15.53p | 15.55p | 50,686 |
Jul 31, 2024 | 15.25p | 15.91p | 15.25p | 15.60p | 40,551 |
Jul 30, 2024 | 15.25p | 16.00p | 15.25p | 15.57p | 71,696 |
Jul 29, 2024 | 16.90p | 17.20p | 15.75p | 15.57p | 92,376 |
Jul 26, 2024 | 16.90p | 17.36p | 16.28p | 17.18p | 3,230 |
Jul 24, 2024 | 16.25p | 16.77p | 16.25p | 16.85p | 48,414 |
Jul 23, 2024 | 17.00p | 17.00p | 16.61p | 16.85p | 300,470 |
Jul 22, 2024 | 17.00p | 17.40p | 16.61p | 17.40p | 95,253 |
Jul 19, 2024 | 16.27p | 16.27p | 16.27p | 16.73p | 5,562 |
Jul 18, 2024 | 16.05p | 17.39p | 16.05p | 16.75p | 10,157 |
Jul 17, 2024 | 17.45p | 17.45p | 16.25p | 16.75p | 704 |
Jul 16, 2024 | 16.25p | 17.42p | 16.25p | 16.88p | 35,520 |
Jul 15, 2024 | 16.05p | 17.47p | 16.00p | 16.75p | 82,572 |
Jul 12, 2024 | 17.43p | 17.50p | 16.75p | 16.77p | 2,920 |
Jul 11, 2024 | 17.50p | 17.61p | 16.05p | 16.77p | 76,205 |
Jul 10, 2024 | 17.00p | 17.00p | 16.41p | 16.65p | 45,847 |
Jul 9, 2024 | 16.05p | 17.02p | 16.05p | 16.52p | 102,415 |
Jul 8, 2024 | 16.10p | 16.95p | 16.10p | 16.52p | 3,754 |
Jul 5, 2024 | 16.05p | 16.88p | 16.05p | 16.52p | 27,180 |
Jul 4, 2024 | 16.25p | 16.25p | 16.05p | 16.52p | 37,942 |
Jul 3, 2024 | 16.85p | 16.85p | 16.19p | 16.48p | 57,537 |
Jul 2, 2024 | 16.05p | 16.80p | 16.05p | 16.50p | 30,028 |
Jul 1, 2024 | 16.05p | 16.80p | 16.05p | 16.50p | 5,931 |
Jun 28, 2024 | 16.95p | 16.95p | 15.50p | 16.60p | 157,087 |
Jun 27, 2024 | 16.09p | 16.95p | 16.09p | 16.48p | 25,551 |
Jun 26, 2024 | 16.45p | 16.95p | 15.68p | 16.85p | 136,605 |
Jun 25, 2024 | 15.25p | 16.15p | 15.25p | 16.05p | 15,610 |
Jun 24, 2024 | 15.95p | 15.95p | 15.50p | 15.75p | 49,575 |
Jun 21, 2024 | 16.05p | 16.33p | 15.55p | 15.65p | 150,028 |
Jun 20, 2024 | 16.33p | 16.33p | 16.33p | 16.77p | 1,602 |
Jun 19, 2024 | 16.12p | 17.40p | 16.12p | 17.02p | 50,362 |
Jun 18, 2024 | 16.12p | 16.12p | 16.12p | 16.77p | 10,943 |
Jun 17, 2024 | 17.50p | 17.50p | 16.05p | 16.77p | 6,920 |
Jun 14, 2024 | 16.00p | 16.15p | 16.00p | 16.00p | 584 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.