Hostmore
(MORE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
19/09/2024
|
0.18p
|
0.16p
|
0.16p
|
0.16p
|
0
|
|
18/09/2024
|
0.18p
|
0.22p
|
0.13p
|
0.16p
|
6,938,171
|
|
17/09/2024
|
0.20p
|
0.26p
|
0.15p
|
0.17p
|
47,713,342
|
|
16/09/2024
|
0.25p
|
0.43p
|
0.20p
|
0.23p
|
42,253,390
|
|
13/09/2024
|
0.32p
|
0.58p
|
0.23p
|
0.32p
|
79,598,813
|
|
12/09/2024
|
0.30p
|
0.95p
|
0.30p
|
0.40p
|
76,451,673
|
|
11/09/2024
|
0.67p
|
0.70p
|
0.26p
|
0.40p
|
39,976,205
|
|
10/09/2024
|
0.90p
|
1.00p
|
0.60p
|
0.71p
|
16,742,868
|
|
09/09/2024
|
2.80p
|
2.80p
|
0.60p
|
0.87p
|
10,915,026
|
|
06/09/2024
|
8.54p
|
9.50p
|
8.64p
|
9.50p
|
1,327
|
|
05/09/2024
|
8.54p
|
10.45p
|
8.64p
|
9.50p
|
1,493
|
|
04/09/2024
|
8.54p
|
9.80p
|
8.88p
|
9.50p
|
23,574
|
|
03/09/2024
|
8.54p
|
10.45p
|
9.07p
|
9.50p
|
2,368
|
|
02/09/2024
|
8.54p
|
9.90p
|
8.64p
|
8.89p
|
152,843
|
|
30/08/2024
|
8.54p
|
10.00p
|
8.64p
|
8.89p
|
97,196
|
|
29/08/2024
|
8.54p
|
10.45p
|
8.54p
|
9.51p
|
1,375
|
|
28/08/2024
|
9.90p
|
9.90p
|
8.54p
|
9.26p
|
13,297
|
|
27/08/2024
|
9.02p
|
9.76p
|
8.52p
|
9.76p
|
39,491
|
|
26/08/2024
|
9.10p
|
9.69p
|
8.52p
|
9.69p
|
708
|
|
23/08/2024
|
9.10p
|
9.69p
|
8.52p
|
9.69p
|
708
|
|
22/08/2024
|
9.10p
|
9.69p
|
8.52p
|
9.69p
|
708
|
|
21/08/2024
|
9.10p
|
9.01p
|
8.52p
|
9.01p
|
144
|
|
20/08/2024
|
9.10p
|
9.80p
|
8.52p
|
9.30p
|
54,395
|
|
19/08/2024
|
9.00p
|
10.95p
|
8.52p
|
8.63p
|
32,090
|
|
16/08/2024
|
9.90p
|
9.98p
|
8.52p
|
9.25p
|
1,660
|
|
15/08/2024
|
8.60p
|
10.95p
|
8.40p
|
9.68p
|
34,614
|
|
14/08/2024
|
8.60p
|
10.95p
|
8.54p
|
9.74p
|
3,168
|
|
13/08/2024
|
8.60p
|
11.00p
|
8.50p
|
9.73p
|
21,638
|
|
12/08/2024
|
10.75p
|
11.40p
|
8.70p
|
9.52p
|
534,357
|
|
09/08/2024
|
11.05p
|
12.86p
|
10.75p
|
12.00p
|
100,851
|
|
08/08/2024
|
12.40p
|
12.95p
|
10.60p
|
11.58p
|
199,889
|
|
07/08/2024
|
12.90p
|
12.95p
|
11.25p
|
12.23p
|
244,787
|
|
06/08/2024
|
14.25p
|
14.45p
|
10.48p
|
12.23p
|
685,249
|
|
05/08/2024
|
15.60p
|
15.60p
|
14.60p
|
15.08p
|
45,544
|
|
02/08/2024
|
15.20p
|
15.58p
|
15.03p
|
15.28p
|
13,864
|
|
01/08/2024
|
16.95p
|
16.95p
|
15.53p
|
15.55p
|
50,686
|
|
31/07/2024
|
15.25p
|
15.92p
|
15.25p
|
15.60p
|
40,551
|
|
30/07/2024
|
15.25p
|
16.00p
|
15.25p
|
15.58p
|
71,696
|
|
29/07/2024
|
16.90p
|
17.20p
|
15.58p
|
15.58p
|
92,376
|
|
26/07/2024
|
16.90p
|
17.37p
|
16.28p
|
16.63p
|
3,230
|
|
25/07/2024
|
16.25p
|
16.85p
|
16.63p
|
16.63p
|
0
|
|
24/07/2024
|
16.25p
|
16.85p
|
16.25p
|
16.85p
|
48,414
|
|
23/07/2024
|
17.00p
|
17.00p
|
16.61p
|
16.85p
|
300,470
|
|
22/07/2024
|
17.00p
|
17.40p
|
16.61p
|
17.40p
|
95,253
|
|
19/07/2024
|
16.05p
|
16.73p
|
16.28p
|
16.73p
|
5,562
|
|
18/07/2024
|
16.05p
|
17.39p
|
16.05p
|
16.75p
|
10,157
|
|
17/07/2024
|
16.05p
|
17.45p
|
16.25p
|
16.75p
|
705
|
|
16/07/2024
|
16.05p
|
17.42p
|
16.25p
|
16.88p
|
35,520
|
|
15/07/2024
|
16.05p
|
17.47p
|
16.00p
|
16.75p
|
82,572
|
|
12/07/2024
|
17.50p
|
17.50p
|
16.75p
|
16.78p
|
2,920
|
|
11/07/2024
|
17.50p
|
17.61p
|
16.05p
|
16.78p
|
76,205
|
|
10/07/2024
|
17.00p
|
17.00p
|
16.42p
|
16.65p
|
45,847
|
|
09/07/2024
|
16.05p
|
17.02p
|
16.05p
|
16.53p
|
102,415
|
|
08/07/2024
|
16.10p
|
16.95p
|
16.10p
|
16.53p
|
3,754
|
|
05/07/2024
|
16.05p
|
16.88p
|
16.05p
|
16.53p
|
27,180
|
|
04/07/2024
|
16.85p
|
16.53p
|
16.05p
|
16.53p
|
37,942
|
|
03/07/2024
|
16.85p
|
16.85p
|
16.19p
|
16.47p
|
57,537
|
|
02/07/2024
|
16.05p
|
16.80p
|
16.05p
|
16.50p
|
30,028
|
|
01/07/2024
|
16.95p
|
16.80p
|
16.05p
|
16.50p
|
5,931
|
|
28/06/2024
|
16.95p
|
16.95p
|
15.50p
|
16.60p
|
157,087
|
|
27/06/2024
|
16.45p
|
16.95p
|
16.10p
|
16.47p
|
25,551
|
|
26/06/2024
|
16.45p
|
16.95p
|
15.68p
|
16.85p
|
136,605
|
|
25/06/2024
|
15.95p
|
16.15p
|
15.25p
|
16.05p
|
15,610
|
|
24/06/2024
|
15.95p
|
15.95p
|
15.50p
|
15.75p
|
49,575
|
|
21/06/2024
|
16.05p
|
16.33p
|
15.56p
|
15.65p
|
150,028
|
|
20/06/2024
|
16.00p
|
16.78p
|
16.33p
|
16.78p
|
1,602
|
|
19/06/2024
|
16.00p
|
17.40p
|
16.12p
|
17.03p
|
50,362
|
|
18/06/2024
|
16.00p
|
16.78p
|
16.12p
|
16.78p
|
10,943
|
|
17/06/2024
|
16.00p
|
17.50p
|
16.05p
|
16.78p
|
6,920
|
|
14/06/2024
|
16.00p
|
16.15p
|
16.00p
|
16.00p
|
584
|
|
13/06/2024
|
17.00p
|
17.28p
|
17.00p
|
17.28p
|
5,589
|
|
12/06/2024
|
17.70p
|
17.50p
|
16.62p
|
17.50p
|
6,132
|
|
11/06/2024
|
17.70p
|
17.70p
|
16.81p
|
17.38p
|
61,433
|
|
10/06/2024
|
15.40p
|
16.53p
|
15.20p
|
16.53p
|
443,894
|
|
07/06/2024
|
15.35p
|
15.61p
|
15.00p
|
15.00p
|
22,589
|
|
06/06/2024
|
16.15p
|
16.20p
|
15.05p
|
15.67p
|
129,161
|
|
05/06/2024
|
16.35p
|
17.32p
|
15.17p
|
15.75p
|
83,516
|
|
04/06/2024
|
16.00p
|
17.00p
|
15.05p
|
16.23p
|
22,100
|
|
03/06/2024
|
16.00p
|
17.45p
|
15.50p
|
16.23p
|
409,076
|
|
31/05/2024
|
16.50p
|
18.00p
|
16.00p
|
16.30p
|
81,371
|
|
30/05/2024
|
16.50p
|
17.69p
|
16.50p
|
16.53p
|
56,718
|
|
29/05/2024
|
17.00p
|
17.00p
|
16.50p
|
16.53p
|
122,772
|
|
28/05/2024
|
17.05p
|
18.45p
|
17.00p
|
17.15p
|
9,876
|
|
27/05/2024
|
17.35p
|
18.05p
|
17.05p
|
17.17p
|
54,426
|
|
24/05/2024
|
17.35p
|
18.05p
|
17.05p
|
17.17p
|
54,426
|
|
23/05/2024
|
17.10p
|
18.02p
|
17.16p
|
17.73p
|
11,809
|
|
22/05/2024
|
17.10p
|
17.30p
|
17.05p
|
17.30p
|
1,010
|
|
21/05/2024
|
17.10p
|
18.03p
|
17.10p
|
18.00p
|
119,472
|
|
20/05/2024
|
18.00p
|
18.07p
|
17.15p
|
17.50p
|
155,876
|
|
17/05/2024
|
19.60p
|
19.60p
|
18.00p
|
18.48p
|
32,205
|
|
16/05/2024
|
19.45p
|
19.85p
|
18.00p
|
19.70p
|
6,349
|
|
15/05/2024
|
19.65p
|
18.98p
|
18.04p
|
18.98p
|
2,512
|
|
14/05/2024
|
19.65p
|
19.95p
|
18.00p
|
18.98p
|
8,142
|
|
13/05/2024
|
19.00p
|
19.66p
|
18.79p
|
19.23p
|
8,804
|
|
10/05/2024
|
19.00p
|
19.48p
|
18.53p
|
19.48p
|
37,865
|
|
09/05/2024
|
18.55p
|
19.44p
|
18.12p
|
19.23p
|
79,610
|
|
08/05/2024
|
19.05p
|
19.95p
|
18.63p
|
19.25p
|
68,679
|
|
07/05/2024
|
19.80p
|
19.48p
|
19.00p
|
19.48p
|
32,227
|
|
06/05/2024
|
19.80p
|
19.48p
|
18.09p
|
19.48p
|
87,773
|
|
03/05/2024
|
19.80p
|
19.48p
|
18.09p
|
19.48p
|
87,773
|
|
02/05/2024
|
19.80p
|
20.20p
|
20.20p
|
20.20p
|
0
|
|
01/05/2024
|
19.80p
|
20.20p
|
20.20p
|
20.20p
|
0
|
|
30/04/2024
|
19.80p
|
20.90p
|
18.77p
|
20.20p
|
242,221
|
|
29/04/2024
|
19.00p
|
19.39p
|
18.78p
|
19.28p
|
1,615
|
|
26/04/2024
|
19.00p
|
20.00p
|
18.77p
|
19.33p
|
132,215
|
|
25/04/2024
|
19.95p
|
19.95p
|
18.55p
|
19.00p
|
47,005
|
|
24/04/2024
|
19.35p
|
19.50p
|
18.77p
|
18.85p
|
293,648
|
|
23/04/2024
|
19.05p
|
19.23p
|
18.50p
|
18.73p
|
194,283
|
|
22/04/2024
|
18.50p
|
19.00p
|
18.50p
|
18.73p
|
11,700
|
|
19/04/2024
|
18.65p
|
18.65p
|
18.50p
|
18.57p
|
660
|
|
18/04/2024
|
18.55p
|
19.10p
|
18.55p
|
19.10p
|
83,135
|
|
17/04/2024
|
18.90p
|
19.40p
|
18.65p
|
18.83p
|
695,348
|
|
16/04/2024
|
19.00p
|
19.00p
|
18.50p
|
18.75p
|
1,033,548
|
|
15/04/2024
|
18.10p
|
18.95p
|
17.05p
|
18.00p
|
4,139
|
|
12/04/2024
|
18.95p
|
18.63p
|
17.05p
|
18.55p
|
137,083
|
|
11/04/2024
|
18.95p
|
19.00p
|
18.22p
|
18.50p
|
91,222
|
|
10/04/2024
|
17.05p
|
17.98p
|
17.10p
|
17.98p
|
4,202
|
|
09/04/2024
|
17.05p
|
17.98p
|
16.62p
|
17.98p
|
2,045
|
|
08/04/2024
|
17.05p
|
18.00p
|
16.50p
|
17.73p
|
343,974
|
|
05/04/2024
|
18.05p
|
18.05p
|
17.05p
|
18.00p
|
188,363
|
|
04/04/2024
|
18.90p
|
18.95p
|
17.58p
|
18.38p
|
66,130
|
|
03/04/2024
|
18.00p
|
18.45p
|
17.55p
|
18.45p
|
106,423
|
|
02/04/2024
|
17.55p
|
18.38p
|
17.55p
|
18.38p
|
20,815
|
|
01/04/2024
|
18.65p
|
18.95p
|
17.03p
|
17.50p
|
109,392
|
|
29/03/2024
|
18.65p
|
18.95p
|
17.03p
|
17.50p
|
109,392
|
|
28/03/2024
|
18.65p
|
18.95p
|
17.03p
|
17.50p
|
109,392
|
|
27/03/2024
|
17.20p
|
18.20p
|
17.15p
|
18.20p
|
216,842
|
|
26/03/2024
|
17.20p
|
18.23p
|
17.04p
|
18.22p
|
63,180
|
|
25/03/2024
|
17.75p
|
17.63p
|
17.05p
|
17.63p
|
3,236
|
|
22/03/2024
|
17.75p
|
18.15p
|
17.17p
|
17.23p
|
227,788
|
|
21/03/2024
|
18.10p
|
18.70p
|
17.72p
|
18.08p
|
431,706
|
|
20/03/2024
|
18.95p
|
18.90p
|
18.10p
|
18.67p
|
4,771
|
|
19/03/2024
|
18.95p
|
18.95p
|
18.05p
|
18.73p
|
21,612
|