- Share Prices
Hostmore PLC (MORE)
17.10p-1.10 (-6.07%)28 Mar 2024, 13:01
Hostmore PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 17.43p | 17.43p | 17.14p | 18.20p | 216,842 |
Mar 26, 2024 | 17.20p | 17.95p | 17.04p | 18.23p | 63,180 |
Mar 25, 2024 | 17.23p | 17.23p | 17.05p | 17.63p | 3,236 |
Mar 22, 2024 | 17.75p | 18.15p | 17.17p | 17.23p | 307,788 |
Mar 21, 2024 | 18.10p | 18.70p | 17.72p | 18.07p | 431,706 |
Mar 20, 2024 | 18.17p | 18.90p | 18.10p | 18.68p | 4,771 |
Mar 19, 2024 | 18.95p | 18.95p | 18.05p | 18.73p | 21,612 |
Mar 18, 2024 | 19.00p | 19.00p | 18.05p | 18.52p | 253,495 |
Mar 15, 2024 | 19.00p | 19.00p | 18.05p | 18.90p | 370,899 |
Mar 14, 2024 | 18.12p | 19.45p | 18.12p | 19.25p | 2,654 |
Mar 13, 2024 | 19.45p | 19.45p | 18.50p | 18.48p | 50,614 |
Mar 12, 2024 | 19.00p | 19.13p | 18.00p | 18.50p | 432,120 |
Mar 11, 2024 | 18.55p | 18.78p | 18.33p | 19.00p | 3,846 |
Mar 8, 2024 | 18.00p | 19.25p | 18.00p | 18.00p | 31,457 |
Mar 7, 2024 | 19.00p | 19.06p | 18.92p | 18.95p | 53,244 |
Mar 6, 2024 | 18.90p | 18.90p | 18.90p | 19.23p | 10,546 |
Mar 5, 2024 | 18.86p | 18.89p | 18.86p | 19.20p | 10,471 |
Mar 4, 2024 | 18.85p | 18.92p | 18.85p | 19.20p | 18,876 |
Mar 1, 2024 | 19.55p | 19.55p | 18.15p | 18.85p | 31,805 |
Feb 29, 2024 | 19.95p | 19.95p | 18.05p | 18.85p | 89,180 |
Feb 28, 2024 | 18.09p | 19.46p | 18.05p | 19.68p | 5,227 |
Feb 27, 2024 | 18.05p | 18.09p | 18.05p | 19.60p | 2,998 |
Feb 26, 2024 | 19.95p | 19.95p | 18.85p | 19.57p | 17,552 |
Feb 23, 2024 | 19.05p | 19.95p | 18.05p | 19.55p | 3,940 |
Feb 22, 2024 | 19.61p | 19.61p | 19.00p | 19.48p | 35,977 |
Feb 21, 2024 | 19.00p | 19.06p | 19.05p | 19.48p | 6,915 |
Feb 20, 2024 | 19.00p | 19.50p | 19.00p | 19.48p | 31,011 |
Feb 19, 2024 | 18.09p | 18.75p | 18.09p | 19.50p | 13,858 |
Feb 16, 2024 | 18.50p | 19.00p | 17.12p | 19.23p | 203,476 |
Feb 15, 2024 | 18.95p | 18.95p | 17.00p | 18.95p | 1,930 |
Feb 14, 2024 | 17.60p | 18.95p | 17.04p | 18.73p | 12,983 |
Feb 13, 2024 | 17.03p | 18.35p | 17.03p | 18.05p | 2,936 |
Feb 12, 2024 | 17.11p | 18.35p | 17.11p | 18.05p | 12,963 |
Feb 9, 2024 | 17.55p | 18.00p | 17.05p | 17.75p | 120,349 |
Feb 8, 2024 | 18.95p | 18.95p | 17.62p | 18.38p | 7,179 |
Feb 7, 2024 | 18.00p | 18.00p | 17.52p | 17.75p | 23,643 |
Feb 6, 2024 | 18.95p | 18.95p | 17.62p | 18.25p | 849 |
Feb 5, 2024 | 18.05p | 18.95p | 18.00p | 18.48p | 570,918 |
Feb 2, 2024 | 18.15p | 18.95p | 18.05p | 18.48p | 2,569 |
Feb 1, 2024 | 18.95p | 18.95p | 18.11p | 18.48p | 1,885 |
Jan 31, 2024 | 18.70p | 19.00p | 18.00p | 18.52p | 72,649 |
Jan 30, 2024 | 18.00p | 18.95p | 17.72p | 18.45p | 243,367 |
Jan 29, 2024 | 18.00p | 18.90p | 17.60p | 18.02p | 42,862 |
Jan 26, 2024 | 18.50p | 18.50p | 17.50p | 18.25p | 4,413 |
Jan 25, 2024 | 17.60p | 18.50p | 17.14p | 18.00p | 366,870 |
Jan 24, 2024 | 18.10p | 18.50p | 17.51p | 18.50p | 43,041 |
Jan 23, 2024 | 18.05p | 18.95p | 17.67p | 18.05p | 207,450 |
Jan 22, 2024 | 18.05p | 19.45p | 18.05p | 18.52p | 81,492 |
Jan 19, 2024 | 19.00p | 19.95p | 18.50p | 19.20p | 134,678 |
Jan 18, 2024 | 20.00p | 20.00p | 19.20p | 19.20p | 13,481 |