Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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