Hammerson (HMSO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hammerson

Date Open High Low Close* Volume
08/03/2016 2,483.87p 2,511.26p 2,481.58p 2,502.13p 486544
07/03/2016 2,529.53p 2,536.37p 2,497.56p 2,504.41p 323516
04/03/2016 2,566.05p 2,566.05p 2,522.68p 2,540.94p 485009
03/03/2016 2,550.07p 2,568.34p 2,536.37p 2,547.79p 419554
02/03/2016 2,538.66p 2,552.36p 2,531.81p 2,547.79p 539364
01/03/2016 2,515.83p 2,534.09p 2,499.85p 2,524.96p 493015
29/02/2016 2,486.15p 2,513.54p 2,447.34p 2,508.98p 620445
26/02/2016 2,502.13p 2,527.24p 2,499.85p 2,502.13p 381853
25/02/2016 2,456.47p 2,495.28p 2,456.47p 2,486.15p 388985
24/02/2016 2,515.83p 2,521.54p 2,431.36p 2,442.77p 513752
23/02/2016 2,554.64p 2,554.64p 2,508.98p 2,515.83p 350674
22/02/2016 2,591.17p 2,600.30p 2,552.36p 2,559.20p 461674
19/02/2016 2,543.22p 2,572.90p 2,531.81p 2,572.90p 517087
18/02/2016 2,534.09p 2,577.47p 2,488.43p 2,556.92p 538512
17/02/2016 2,547.79p 2,595.73p 2,536.37p 2,586.60p 406478
16/02/2016 2,584.32p 2,584.32p 2,527.24p 2,527.24p 499308
15/02/2016 2,495.28p 2,577.47p 2,495.28p 2,554.64p 732034
12/02/2016 2,445.06p 2,486.15p 2,426.79p 2,442.77p 903960
11/02/2016 2,467.89p 2,479.30p 2,424.51p 2,445.06p 733738
10/02/2016 2,474.73p 2,516.65p 2,459.47p 2,490.72p 621984
09/02/2016 2,520.39p 2,520.39p 2,451.90p 2,465.60p 510390
08/02/2016 2,607.15p 2,609.43p 2,497.56p 2,506.70p 345093
05/02/2016 2,604.86p 2,641.39p 2,584.32p 2,586.60p 527392
04/02/2016 2,671.07p 2,671.07p 2,598.01p 2,607.15p 359949
03/02/2016 2,643.67p 2,657.37p 2,607.15p 2,625.41p 472294
02/02/2016 2,680.20p 2,684.77p 2,643.67p 2,650.52p 403375
01/02/2016 2,677.92p 2,691.62p 2,641.39p 2,684.77p 421668
29/01/2016 2,632.26p 2,666.50p 2,607.15p 2,664.22p 536244
28/01/2016 2,602.58p 2,634.54p 2,588.70p 2,588.88p 365277
27/01/2016 2,598.01p 2,618.56p 2,577.47p 2,618.56p 392613
26/01/2016 2,588.88p 2,609.43p 2,577.47p 2,609.43p 344567
25/01/2016 2,616.28p 2,627.69p 2,593.45p 2,616.28p 443301
22/01/2016 2,602.58p 2,625.41p 2,579.75p 2,600.30p 526710
21/01/2016 2,524.96p 2,584.32p 2,511.26p 2,556.92p 656052
20/01/2016 2,556.92p 2,572.90p 2,495.28p 2,511.26p 836080
19/01/2016 2,639.11p 2,645.96p 2,595.73p 2,600.30p 561415
18/01/2016 2,604.86p 2,632.26p 2,595.73p 2,595.73p 223969
15/01/2016 2,625.41p 2,648.24p 2,579.75p 2,607.15p 579732
14/01/2016 2,664.22p 2,666.50p 2,632.26p 2,632.26p 440687
13/01/2016 2,684.77p 2,705.31p 2,664.22p 2,684.77p 285546
12/01/2016 2,655.09p 2,677.92p 2,632.26p 2,659.65p 289353
11/01/2016 2,629.98p 2,675.64p 2,608.49p 2,636.82p 323180
08/01/2016 2,666.50p 2,673.35p 2,641.39p 2,641.39p 337695
07/01/2016 2,648.24p 2,689.33p 2,648.24p 2,668.79p 443523
06/01/2016 2,730.43p 2,730.43p 2,687.05p 2,700.75p 456847
05/01/2016 2,721.29p 2,746.41p 2,698.46p 2,728.14p 308009
04/01/2016 2,712.16p 2,719.01p 2,675.29p 2,709.88p 296438
31/12/2015 2,732.71p 2,778.37p 2,732.71p 2,739.56p 112844
30/12/2015 2,780.65p 2,810.33p 2,760.10p 2,771.52p 143420
29/12/2015 2,792.07p 2,805.76p 2,776.09p 2,796.63p 305625
24/12/2015 2,760.10p 2,766.95p 2,753.26p 2,762.39p 25604
23/12/2015 2,732.71p 2,760.10p 2,713.71p 2,748.69p 193080
22/12/2015 2,730.43p 2,750.97p 2,700.75p 2,714.45p 306326
21/12/2015 2,714.45p 2,757.82p 2,707.60p 2,707.60p 253409
18/12/2015 2,746.41p 2,769.24p 2,714.45p 2,714.45p 570671
17/12/2015 2,796.63p 2,810.33p 2,741.84p 2,755.54p 394307
16/12/2015 2,732.71p 2,755.54p 2,723.58p 2,753.26p 379845
15/12/2015 2,673.35p 2,750.97p 2,673.35p 2,732.71p 418728
14/12/2015 2,680.20p 2,720.95p 2,659.65p 2,659.65p 440070
11/12/2015 2,703.03p 2,705.31p 2,655.09p 2,677.92p 471773
10/12/2015 2,716.73p 2,741.84p 2,698.46p 2,714.45p 417186
09/12/2015 2,771.52p 2,776.09p 2,728.14p 2,730.43p 363230
08/12/2015 2,792.07p 2,799.55p 2,748.69p 2,753.26p 370861
07/12/2015 2,771.52p 2,826.31p 2,744.12p 2,787.50p 414117
04/12/2015 2,757.82p 2,821.11p 2,705.31p 2,748.69p 434478
03/12/2015 2,837.73p 2,865.12p 2,762.39p 2,769.24p 542387
02/12/2015 2,871.97p 2,913.06p 2,846.86p 2,846.86p 529724
01/12/2015 2,828.59p 2,865.12p 2,801.20p 2,865.12p 647017
30/11/2015 2,780.65p 2,789.78p 2,762.39p 2,787.50p 513533
27/11/2015 2,753.26p 2,782.93p 2,741.84p 2,780.65p 178493
26/11/2015 2,780.65p 2,780.65p 2,757.82p 2,766.95p 299333
25/11/2015 2,741.84p 2,776.09p 2,739.56p 2,771.52p 567378
24/11/2015 2,769.24p 2,769.24p 2,723.58p 2,730.43p 611246
23/11/2015 2,796.63p 2,810.33p 2,764.67p 2,764.67p 302455
20/11/2015 2,805.76p 2,824.03p 2,787.50p 2,814.90p 356375
19/11/2015 2,741.84p 2,796.63p 2,739.56p 2,794.35p 416033
18/11/2015 2,732.71p 2,736.59p 2,712.16p 2,725.86p 363601
17/11/2015 2,696.18p 2,744.12p 2,687.05p 2,744.12p 407429
16/11/2015 2,627.69p 2,668.79p 2,604.86p 2,668.79p 566780
13/11/2015 2,611.71p 2,657.37p 2,600.30p 2,648.24p 431897
12/11/2015 2,689.33p 2,700.75p 2,629.98p 2,629.98p 351019
11/11/2015 2,684.77p 2,712.16p 2,677.92p 2,684.77p 353245
10/11/2015 2,716.73p 2,725.86p 2,664.22p 2,684.77p 554298
09/11/2015 2,810.33p 2,817.18p 2,714.26p 2,714.45p 624095
06/11/2015 2,849.14p 2,849.14p 2,810.33p 2,810.33p 444294
05/11/2015 2,787.50p 2,851.42p 2,782.17p 2,833.16p 505430
04/11/2015 2,835.44p 2,840.01p 2,778.37p 2,780.65p 563356
03/11/2015 2,885.67p 2,885.67p 2,826.31p 2,837.73p 420857
02/11/2015 2,894.80p 2,901.65p 2,867.40p 2,881.10p 430734
30/10/2015 2,949.59p 2,949.59p 2,890.23p 2,906.21p 555873
29/10/2015 2,965.57p 2,970.14p 2,931.33p 2,940.46p 264300
28/10/2015 2,931.33p 2,961.01p 2,929.04p 2,956.44p 375328
27/10/2015 2,954.16p 2,965.57p 2,926.76p 2,926.76p 637456
26/10/2015 2,942.74p 2,961.01p 2,926.76p 2,954.16p 275244
23/10/2015 2,940.46p 2,954.16p 2,926.76p 2,945.03p 300592
22/10/2015 2,881.10p 2,933.61p 2,871.97p 2,931.33p 386338
21/10/2015 2,874.25p 2,892.52p 2,865.12p 2,876.54p 273410
20/10/2015 2,858.27p 2,883.39p 2,851.42p 2,871.97p 316562
19/10/2015 2,789.78p 2,849.14p 2,789.78p 2,846.86p 322580
16/10/2015 2,803.48p 2,810.33p 2,789.78p 2,805.76p 432667
15/10/2015 2,810.33p 2,817.18p 2,785.22p 2,792.07p 988049
14/10/2015 2,803.48p 2,805.76p 2,785.22p 2,796.63p 360230
13/10/2015 2,805.76p 2,817.18p 2,794.35p 2,812.61p 373170
12/10/2015 2,821.74p 2,830.88p 2,801.20p 2,805.76p 330432
09/10/2015 2,855.99p 2,869.69p 2,814.90p 2,817.18p 414815
08/10/2015 2,828.59p 2,865.12p 2,821.74p 2,846.86p 445495
07/10/2015 2,899.37p 2,913.06p 2,825.66p 2,830.88p 623893
06/10/2015 2,913.06p 2,913.06p 2,881.10p 2,881.10p 313986
05/10/2015 2,894.80p 2,915.35p 2,890.23p 2,901.65p 392596
02/10/2015 2,853.71p 2,869.69p 2,812.61p 2,846.86p 435586
01/10/2015 2,876.54p 2,892.52p 2,830.88p 2,830.88p 652419
30/09/2015 2,844.57p 2,862.84p 2,833.16p 2,846.86p 513685
29/09/2015 2,764.67p 2,824.03p 2,764.67p 2,796.63p 450579
28/09/2015 2,849.14p 2,862.84p 2,801.20p 2,801.20p 263952
25/09/2015 2,849.14p 2,867.40p 2,833.16p 2,855.99p 384206
24/09/2015 2,798.92p 2,830.88p 2,792.07p 2,803.48p 437320
23/09/2015 2,723.58p 2,801.20p 2,719.01p 2,798.92p 599370
22/09/2015 2,776.09p 2,787.50p 2,734.77p 2,734.99p 777272
21/09/2015 2,762.39p 2,794.35p 2,757.82p 2,776.09p 452631
18/09/2015 2,787.50p 2,810.33p 2,764.67p 2,776.09p 740809
17/09/2015 2,812.61p 2,812.61p 2,778.37p 2,789.78p 529770
16/09/2015 2,798.92p 2,810.33p 2,785.22p 2,794.35p 364363
15/09/2015 2,780.65p 2,789.78p 2,760.10p 2,780.65p 392759
14/09/2015 2,798.92p 2,819.46p 2,785.22p 2,787.50p 715676
11/09/2015 2,842.29p 2,842.29p 2,789.78p 2,794.35p 337303
10/09/2015 2,828.59p 2,853.71p 2,824.03p 2,840.01p 280127
09/09/2015 2,871.97p 2,884.71p 2,844.57p 2,853.71p 218055
08/09/2015 2,808.05p 2,840.01p 2,808.05p 2,828.59p 244587
07/09/2015 2,810.33p 2,817.18p 2,787.50p 2,792.07p 276888
04/09/2015 2,817.18p 2,817.18p 2,796.63p 2,796.63p 509487
03/09/2015 2,865.12p 2,881.10p 2,837.73p 2,849.14p 280594
02/09/2015 2,803.48p 2,860.56p 2,803.48p 2,837.73p 528913
01/09/2015 2,821.74p 2,835.44p 2,780.65p 2,787.50p 868450
28/08/2015 2,876.54p 2,876.54p 2,840.01p 2,867.40p 559863
27/08/2015 2,851.42p 2,881.10p 2,830.88p 2,874.25p 517132
26/08/2015 2,835.44p 2,858.27p 2,810.33p 2,810.33p 654926
25/08/2015 2,853.71p 2,876.54p 2,805.76p 2,867.40p 704557
24/08/2015 2,858.27p 2,879.37p 2,792.07p 2,812.61p 1349262
21/08/2015 2,970.14p 3,011.23p 2,940.46p 2,940.46p 549284
20/08/2015 3,006.67p 3,018.08p 2,981.55p 2,997.53p 398827
19/08/2015 3,113.96p 3,125.38p 3,054.61p 3,054.61p 410157
18/08/2015 3,111.68p 3,139.08p 3,107.12p 3,129.95p 274855
17/08/2015 3,127.66p 3,127.66p 3,102.55p 3,118.53p 244596
14/08/2015 3,102.55p 3,148.21p 3,100.27p 3,125.38p 324289
13/08/2015 3,093.42p 3,127.66p 3,086.57p 3,111.68p 398735
12/08/2015 3,077.44p 3,108.14p 3,047.76p 3,068.31p 416167
11/08/2015 3,123.10p 3,140.54p 3,088.85p 3,097.98p 237589
10/08/2015 3,134.51p 3,134.97p 3,097.98p 3,127.66p 274946
07/08/2015 3,104.83p 3,134.51p 3,100.27p 3,118.53p 330563
06/08/2015 3,070.59p 3,116.25p 3,066.94p 3,104.83p 322439
05/08/2015 3,061.46p 3,082.25p 3,050.04p 3,082.00p 335962
04/08/2015 3,022.65p 3,063.74p 3,002.10p 3,059.17p 290705
03/08/2015 2,992.97p 3,031.78p 2,992.97p 3,022.65p 294541
31/07/2015 2,992.97p 3,027.21p 2,987.94p 3,004.38p 630960
30/07/2015 3,013.51p 3,040.91p 2,979.27p 2,990.68p 378380
29/07/2015 2,972.42p 3,027.21p 2,972.42p 3,015.80p 580660
28/07/2015 2,931.33p 2,988.40p 2,922.20p 2,979.27p 451101
27/07/2015 2,915.35p 2,945.03p 2,899.37p 2,922.20p 443979
24/07/2015 2,926.76p 2,961.01p 2,924.48p 2,929.04p 426401
23/07/2015 2,974.70p 2,976.99p 2,926.76p 2,935.89p 351057
22/07/2015 2,988.40p 3,006.67p 2,963.29p 2,967.85p 304968
21/07/2015 3,036.34p 3,040.91p 2,992.97p 2,999.82p 259654
20/07/2015 3,018.08p 3,045.48p 3,011.23p 3,036.34p 256244
17/07/2015 3,036.34p 3,045.48p 3,018.08p 3,029.49p 321434
16/07/2015 3,024.93p 3,050.04p 3,020.36p 3,034.06p 291687
15/07/2015 2,992.97p 3,045.48p 2,990.68p 3,008.95p 346739
14/07/2015 3,011.23p 3,020.36p 2,974.70p 2,995.25p 284935
13/07/2015 2,976.99p 3,027.21p 2,958.72p 3,022.65p 334546
10/07/2015 2,940.46p 2,958.72p 2,919.91p 2,954.16p 322501
09/07/2015 2,871.97p 2,922.20p 2,865.12p 2,922.20p 289334
08/07/2015 2,853.71p 2,876.54p 2,835.44p 2,874.25p 510658
07/07/2015 2,862.84p 2,903.93p 2,846.86p 2,849.14p 420884
06/07/2015 2,862.84p 2,890.23p 2,842.29p 2,849.14p 368316
03/07/2015 2,851.42p 2,903.93p 2,851.42p 2,878.82p 388709
02/07/2015 2,874.25p 2,892.52p 2,855.99p 2,860.56p 337028
01/07/2015 2,817.18p 2,869.69p 2,808.05p 2,860.56p 491080
30/06/2015 2,814.90p 2,837.73p 2,803.48p 2,810.33p 627381
29/06/2015 2,798.92p 2,867.40p 2,798.92p 2,830.88p 532723
26/06/2015 2,894.80p 2,897.08p 2,869.69p 2,876.54p 514750
25/06/2015 2,894.80p 2,919.91p 2,883.39p 2,890.23p 650446
24/06/2015 2,945.03p 2,945.03p 2,887.95p 2,899.37p 495606
23/06/2015 2,938.18p 2,956.44p 2,910.78p 2,938.18p 358226
22/06/2015 2,910.78p 2,938.18p 2,897.08p 2,926.76p 465911
19/06/2015 2,917.63p 2,922.20p 2,876.54p 2,876.54p 664234
18/06/2015 2,871.97p 2,908.50p 2,862.84p 2,901.65p 695180
17/06/2015 2,945.03p 2,961.01p 2,874.25p 2,878.82p 375392
16/06/2015 2,954.16p 2,958.72p 2,922.20p 2,942.74p 345850
15/06/2015 2,965.57p 2,988.40p 2,949.59p 2,961.01p 373678
12/06/2015 2,999.82p 3,018.08p 2,965.57p 2,979.27p 321222
11/06/2015 2,949.59p 3,031.78p 2,949.59p 3,015.80p 485629
10/06/2015 2,919.91p 2,967.85p 2,913.06p 2,967.85p 401371
09/06/2015 2,926.76p 2,965.57p 2,913.06p 2,933.61p 411630

*Close Price adjusted for both dividends and splits