1. Share Prices

  2. Hostmore PLC (MORE)

18.04p-0.94 (-4.93%)16 May 2024, 12:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hostmore PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 15, 202418.04p18.04p18.04p18.98p2,512
May 14, 202419.65p19.95p18.00p18.98p8,142
May 13, 202419.66p19.66p18.79p19.23p8,804
May 10, 202419.00p19.36p18.53p19.48p37,865
May 9, 202418.55p19.44p18.12p19.23p79,610
May 8, 202419.05p19.95p18.63p19.25p68,679
May 7, 202419.39p19.39p19.00p19.48p32,227
May 3, 202418.09p19.44p18.09p19.48p87,773
Apr 30, 202419.80p20.90p18.77p20.20p242,221
Apr 29, 202418.78p19.39p18.78p19.27p1,615
Apr 26, 202419.00p20.00p18.77p19.32p132,215
Apr 25, 202419.95p19.95p18.55p19.00p47,005
Apr 24, 202419.35p19.50p18.77p18.85p293,648
Apr 23, 202419.05p19.23p18.50p18.73p194,283
Apr 22, 202418.50p19.00p18.50p18.73p11,700
Apr 19, 202418.65p18.65p18.50p18.57p660
Apr 18, 202418.55p19.09p18.55p19.10p83,135
Apr 17, 202418.90p19.40p18.65p18.82p695,348
Apr 16, 202419.00p19.00p18.50p18.75p1,033,548
Apr 15, 202418.10p18.95p17.05p18.00p4,139
Apr 12, 202417.05p18.63p17.05p18.55p137,083
Apr 11, 202418.95p19.00p18.21p18.50p91,222
Apr 10, 202417.10p17.10p17.10p17.98p4,202
Apr 9, 202416.62p17.10p16.62p17.98p2,045
Apr 8, 202417.05p18.00p16.50p17.73p343,974
Apr 5, 202418.05p18.52p17.05p18.00p268,894
Apr 4, 202418.90p18.95p17.80p18.38p200,100
Apr 3, 202418.00p18.00p17.55p18.45p106,423
Apr 2, 202417.55p17.80p17.55p18.38p20,815
Mar 28, 202418.65p18.95p17.02p17.50p125,890
Mar 27, 202417.43p17.43p17.14p18.20p216,842
Mar 26, 202417.20p17.95p17.04p18.23p63,180
Mar 25, 202417.23p17.23p17.05p17.63p3,236
Mar 22, 202417.75p18.15p17.17p17.23p307,788
Mar 21, 202418.10p18.70p17.72p18.07p431,706
Mar 20, 202418.17p18.90p18.10p18.68p4,771
Mar 19, 202418.95p18.95p18.05p18.73p21,612
Mar 18, 202419.00p19.00p18.05p18.52p253,495
Mar 15, 202419.00p19.00p18.05p18.90p370,899
Mar 14, 202418.12p19.45p18.12p19.25p2,654
Mar 13, 202419.45p19.45p18.50p18.48p50,614
Mar 12, 202419.00p19.13p18.00p18.50p432,120
Mar 11, 202418.55p18.78p18.33p19.00p3,846
Mar 8, 202418.00p19.25p18.00p18.00p31,457
Mar 7, 202419.00p19.06p18.92p18.95p53,244
Mar 6, 202418.90p18.90p18.90p19.23p10,546
Mar 5, 202418.86p18.89p18.86p19.20p10,471
Mar 4, 202418.85p18.92p18.85p19.20p18,876
Mar 1, 202419.55p19.55p18.15p18.85p31,805
Feb 29, 202419.95p19.95p18.05p18.85p89,180
123456
Showing 1 to 50 of 251

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC1,003.0015.29
Bt Group PLC128.2513.35
Auction Technology Group PLC556.0013.01
Watches Of Switzerland Group PLC374.4010.83
Helios Towers PLC120.609.24
Burberry Group PLC1,131.002.63

Fallers

CompanyPrice% Chg
Sage Group PLC1,092.00-8.81
Convatec Group PLC251.80-5.41
Tritax Eurobox PLC58.90-5.00
Target Healthcare Reit PLC80.74-4.22
Easyjet PLC509.20-3.82
Balfour Beatty PLC369.20-3.65