17.10p-1.10 (-6.07%)28 Mar 2024, 13:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hostmore PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 28, 202418.09p19.46p18.05p19.68p5,227
Feb 27, 202418.05p18.09p18.05p19.60p2,998
Feb 26, 202419.95p19.95p18.85p19.57p17,552
Feb 23, 202419.05p19.95p18.05p19.55p3,940
Feb 22, 202419.61p19.61p19.00p19.48p35,977
Feb 21, 202419.00p19.06p19.05p19.48p6,915
Feb 20, 202419.00p19.50p19.00p19.48p31,011
Feb 19, 202418.09p18.75p18.09p19.50p13,858
Feb 16, 202418.50p19.00p17.12p19.23p203,476
Feb 15, 202418.95p18.95p17.00p18.95p1,930
Feb 14, 202417.60p18.95p17.04p18.73p12,983
Feb 13, 202417.03p18.35p17.03p18.05p2,936
Feb 12, 202417.11p18.35p17.11p18.05p12,963
Feb 9, 202417.55p18.00p17.05p17.75p120,349
Feb 8, 202418.95p18.95p17.62p18.38p7,179
Feb 7, 202418.00p18.00p17.52p17.75p23,643
Feb 6, 202418.95p18.95p17.62p18.25p849
Feb 5, 202418.05p18.95p18.00p18.48p570,918
Feb 2, 202418.15p18.95p18.05p18.48p2,569
Feb 1, 202418.95p18.95p18.11p18.48p1,885
Jan 31, 202418.70p19.00p18.00p18.52p72,649
Jan 30, 202418.00p18.95p17.72p18.45p243,367
Jan 29, 202418.00p18.90p17.60p18.02p42,862
Jan 26, 202418.50p18.50p17.50p18.25p4,413
Jan 25, 202417.60p18.50p17.14p18.00p366,870
Jan 24, 202418.10p18.50p17.51p18.50p43,041
Jan 23, 202418.05p18.95p17.67p18.05p207,450
Jan 22, 202418.05p19.45p18.05p18.52p81,492
Jan 19, 202419.00p19.95p18.50p19.20p134,678
Jan 18, 202420.00p20.00p19.20p19.20p13,481
Showing 1 to 50 of 252