Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/09/2021 318.10p 331.70p 318.10p 325.50p 787292
20/09/2021 323.60p 327.90p 317.00p 326.00p 1258043
17/09/2021 329.10p 333.90p 327.90p 332.60p 3080606
16/09/2021 335.00p 335.00p 324.10p 328.70p 598600
15/09/2021 341.50p 341.50p 324.50p 325.00p 699158
14/09/2021 338.50p 342.00p 333.20p 334.00p 534675
13/09/2021 326.10p 335.70p 326.10p 333.50p 513938
10/09/2021 335.00p 338.00p 326.20p 326.20p 723902
09/09/2021 330.00p 337.33p 330.00p 335.60p 758377
08/09/2021 354.50p 354.50p 334.20p 335.30p 866008
07/09/2021 347.40p 352.13p 344.30p 350.20p 541651
06/09/2021 361.00p 361.20p 346.60p 346.60p 768345
03/09/2021 355.90p 368.40p 355.90p 360.90p 663554
02/09/2021 369.00p 369.00p 358.10p 361.50p 538528
01/09/2021 361.90p 369.40p 361.90p 366.40p 740360
31/08/2021 356.50p 363.70p 351.00p 363.40p 1319127
27/08/2021 352.50p 359.50p 350.40p 358.30p 780590
26/08/2021 350.00p 353.00p 343.90p 349.20p 538588
25/08/2021 338.10p 348.70p 337.00p 347.70p 866714
24/08/2021 338.60p 340.70p 333.00p 338.40p 744753
23/08/2021 339.00p 341.00p 333.50p 335.00p 744706
20/08/2021 331.30p 335.80p 323.40p 334.90p 922266
19/08/2021 345.00p 345.00p 322.30p 325.70p 848741
18/08/2021 340.30p 346.60p 333.20p 339.10p 1442854
17/08/2021 353.70p 356.80p 338.80p 338.80p 1462648
16/08/2021 359.90p 360.20p 352.40p 358.50p 1059867
13/08/2021 364.60p 368.50p 355.00p 359.80p 1453351
12/08/2021 366.30p 369.40p 361.70p 364.50p 1033246
11/08/2021 369.90p 369.90p 358.50p 368.50p 1201966
10/08/2021 357.50p 372.10p 357.50p 368.20p 916066
09/08/2021 363.10p 366.00p 357.00p 362.50p 744108
06/08/2021 359.00p 366.40p 352.18p 366.00p 1388802
05/08/2021 370.00p 381.00p 351.90p 357.10p 1551887
04/08/2021 377.90p 380.00p 371.60p 375.00p 574606
03/08/2021 370.00p 379.24p 365.00p 374.40p 509434
02/08/2021 375.60p 380.10p 370.70p 372.90p 357653
30/07/2021 375.20p 383.30p 368.40p 370.10p 948274
29/07/2021 382.50p 386.30p 371.20p 383.50p 702700
28/07/2021 373.50p 386.40p 373.50p 380.70p 541543
27/07/2021 380.90p 381.90p 366.60p 374.70p 730467
26/07/2021 357.60p 378.10p 357.60p 376.20p 520721
23/07/2021 360.80p 371.80p 360.00p 366.90p 637735
22/07/2021 377.70p 383.20p 358.90p 359.30p 811861
21/07/2021 364.10p 379.40p 356.00p 377.50p 780891
20/07/2021 352.30p 358.30p 345.00p 355.90p 1032698
19/07/2021 361.50p 361.50p 342.20p 344.00p 1503344
16/07/2021 362.70p 371.90p 355.10p 362.50p 1028678
15/07/2021 361.50p 363.40p 352.30p 356.10p 1004979
14/07/2021 378.90p 381.20p 361.00p 361.00p 964153
13/07/2021 390.80p 392.20p 378.40p 379.10p 859557
12/07/2021 387.60p 389.00p 380.00p 388.30p 732772
09/07/2021 379.00p 390.80p 375.87p 386.00p 1615784
08/07/2021 374.60p 385.40p 371.60p 373.80p 1302983
07/07/2021 395.00p 399.20p 378.80p 380.50p 780328
06/07/2021 394.90p 399.30p 389.70p 393.10p 855284
05/07/2021 389.00p 393.70p 386.30p 393.70p 759305
02/07/2021 387.90p 389.00p 382.70p 386.70p 519550
01/07/2021 374.10p 384.70p 373.90p 383.70p 772913
30/06/2021 384.30p 384.30p 370.80p 372.30p 1762205
29/06/2021 381.00p 388.30p 371.60p 376.50p 932341
28/06/2021 393.00p 394.50p 380.50p 381.00p 1082989
25/06/2021 397.30p 397.30p 386.00p 393.10p 636061
24/06/2021 405.80p 405.80p 385.40p 394.50p 821780
23/06/2021 395.30p 401.20p 391.50p 396.00p 587642
22/06/2021 396.30p 409.40p 394.60p 395.40p 980224
21/06/2021 388.60p 398.10p 380.95p 394.30p 1508145
18/06/2021 397.20p 401.50p 388.80p 393.80p 3733012
17/06/2021 394.10p 410.50p 391.74p 397.00p 1649919
16/06/2021 413.70p 418.80p 387.70p 396.80p 2184644
15/06/2021 442.00p 446.00p 413.20p 413.70p 2760722
14/06/2021 432.80p 445.00p 430.40p 442.50p 1100965
11/06/2021 425.40p 442.18p 424.80p 438.20p 1416688
10/06/2021 435.00p 436.80p 427.40p 429.90p 2352350
09/06/2021 425.00p 434.30p 420.90p 432.80p 1750216
08/06/2021 420.00p 425.80p 414.10p 422.60p 1250489
07/06/2021 409.00p 416.40p 402.50p 414.40p 829960
04/06/2021 405.00p 410.60p 400.70p 409.00p 1033840
03/06/2021 411.30p 413.30p 397.76p 404.80p 1107754
02/06/2021 399.10p 409.80p 394.79p 409.50p 1557585
01/06/2021 400.20p 402.20p 385.10p 393.60p 1272109
28/05/2021 396.10p 410.25p 384.80p 399.50p 2029565
27/05/2021 367.80p 396.40p 367.10p 390.50p 5071337
26/05/2021 349.20p 370.00p 349.20p 370.00p 1569637
25/05/2021 369.40p 373.30p 348.26p 350.10p 2296527
24/05/2021 369.40p 369.40p 359.78p 368.10p 664547
21/05/2021 364.00p 367.60p 359.40p 364.10p 960407
20/05/2021 363.60p 367.70p 361.10p 367.50p 882387
19/05/2021 360.70p 365.10p 349.48p 363.50p 1050363
18/05/2021 360.80p 363.40p 351.50p 361.70p 1065204
17/05/2021 359.10p 366.90p 355.60p 357.60p 916460
14/05/2021 346.40p 361.00p 343.60p 359.50p 861110
13/05/2021 364.30p 364.30p 338.59p 362.00p 1102279
12/05/2021 383.90p 383.90p 358.30p 362.00p 1630735
11/05/2021 382.00p 386.40p 371.80p 375.50p 1517575
10/05/2021 391.00p 391.10p 378.64p 383.90p 1323005
07/05/2021 384.90p 392.50p 379.30p 389.60p 1149655
06/05/2021 388.80p 394.80p 382.38p 388.70p 898266
05/05/2021 397.50p 405.20p 378.70p 385.30p 1203721
04/05/2021 399.50p 412.90p 390.10p 394.40p 1207610
30/04/2021 399.50p 406.20p 393.60p 398.40p 2082580
29/04/2021 412.10p 421.04p 396.83p 398.40p 1826128
28/04/2021 389.10p 408.50p 389.10p 406.20p 1992201
27/04/2021 396.30p 396.30p 386.30p 390.00p 1240645
26/04/2021 379.60p 401.00p 374.00p 397.80p 1302438
23/04/2021 380.00p 386.10p 374.30p 379.70p 1291410
22/04/2021 378.90p 381.20p 370.40p 380.00p 1283540
21/04/2021 365.40p 377.90p 363.20p 370.10p 1741552
20/04/2021 380.10p 380.30p 358.90p 362.90p 1882351
19/04/2021 395.90p 398.70p 373.90p 380.00p 1841888
16/04/2021 392.80p 401.00p 389.80p 396.00p 1422098
15/04/2021 389.00p 396.70p 381.60p 392.30p 2068229
14/04/2021 369.90p 389.00p 362.37p 388.70p 1767466
13/04/2021 368.10p 370.00p 355.00p 364.90p 1076658
12/04/2021 376.10p 385.00p 351.90p 362.90p 2093863
09/04/2021 384.90p 391.30p 371.50p 373.80p 1611257
08/04/2021 379.50p 391.05p 375.60p 385.00p 2214909
07/04/2021 356.10p 388.84p 356.10p 379.50p 2326068
06/04/2021 346.00p 369.58p 344.10p 355.50p 2050985
01/04/2021 350.00p 354.40p 334.20p 338.20p 1323440
31/03/2021 364.90p 368.90p 349.90p 349.90p 2300422
30/03/2021 339.70p 361.80p 339.70p 361.80p 1966242
29/03/2021 336.70p 340.20p 333.20p 334.90p 1358135
26/03/2021 334.90p 341.90p 322.60p 329.40p 2029049
25/03/2021 320.00p 342.20p 316.20p 329.80p 2092240
24/03/2021 305.00p 328.80p 302.20p 323.40p 1569298
23/03/2021 306.00p 333.70p 306.00p 310.10p 2633867
22/03/2021 343.80p 346.60p 309.90p 314.00p 3891928
19/03/2021 352.50p 359.70p 342.70p 350.10p 6072626
18/03/2021 378.90p 397.50p 371.30p 372.40p 2773500
17/03/2021 420.00p 427.30p 375.00p 376.90p 4830364
16/03/2021 377.40p 435.00p 373.91p 417.00p 8771792
15/03/2021 354.00p 376.10p 350.00p 368.00p 2929130
12/03/2021 322.00p 355.10p 322.00p 349.10p 3392412
11/03/2021 328.00p 339.18p 320.00p 326.30p 2649806
10/03/2021 321.90p 326.60p 310.00p 320.40p 2793567
09/03/2021 333.00p 338.40p 316.30p 321.80p 2972797
08/03/2021 335.00p 338.20p 322.50p 328.70p 3492461
05/03/2021 318.80p 342.70p 311.00p 331.30p 5553788
04/03/2021 309.90p 321.66p 298.00p 321.60p 2894546
03/03/2021 290.00p 315.40p 285.20p 312.60p 3055629
02/03/2021 277.10p 293.48p 274.50p 288.80p 3510823
01/03/2021 264.30p 278.80p 264.30p 274.50p 2733927
26/02/2021 250.00p 264.00p 246.60p 261.20p 2820821
25/02/2021 260.20p 260.90p 249.80p 257.50p 2856612
24/02/2021 228.00p 257.90p 225.20p 256.00p 4539603
23/02/2021 220.50p 232.40p 218.80p 227.10p 3459466
22/02/2021 212.00p 220.30p 203.40p 215.90p 1773099
19/02/2021 212.60p 213.60p 206.26p 206.60p 1000136
18/02/2021 223.90p 223.90p 207.00p 207.00p 2005664
17/02/2021 228.70p 231.90p 217.40p 219.00p 1720217
16/02/2021 226.70p 235.90p 226.70p 228.50p 2159365
15/02/2021 217.90p 230.60p 217.20p 226.50p 2220185
12/02/2021 214.50p 219.00p 210.80p 212.10p 1413153
11/02/2021 231.40p 231.40p 213.70p 216.50p 930915
10/02/2021 230.50p 232.60p 223.30p 229.00p 813109
09/02/2021 232.80p 234.50p 225.00p 227.50p 1077508
08/02/2021 234.00p 235.30p 226.30p 228.90p 702606
05/02/2021 227.90p 236.70p 222.40p 233.70p 1625560
04/02/2021 225.00p 229.90p 219.80p 223.60p 863942
03/02/2021 223.20p 225.40p 217.80p 220.00p 783749
02/02/2021 222.70p 224.10p 213.00p 219.00p 1191995
01/02/2021 230.50p 234.05p 213.30p 213.90p 1665234
29/01/2021 236.50p 236.50p 220.20p 231.60p 1682390
28/01/2021 228.40p 247.60p 217.10p 233.00p 3520199
27/01/2021 205.00p 229.70p 205.00p 228.00p 3096972
26/01/2021 195.00p 207.20p 193.64p 202.80p 2336423
25/01/2021 208.10p 208.10p 190.25p 193.00p 2520392
22/01/2021 224.70p 224.70p 200.30p 203.50p 2705192
21/01/2021 229.60p 229.90p 217.00p 217.00p 1643676
20/01/2021 225.30p 230.40p 224.50p 226.00p 785071
19/01/2021 233.30p 238.00p 223.36p 224.50p 1306643
18/01/2021 229.50p 238.00p 226.40p 229.30p 1226126
15/01/2021 227.50p 230.10p 216.90p 227.00p 2333924
14/01/2021 225.50p 235.42p 223.30p 232.90p 1013566
13/01/2021 228.00p 235.64p 219.50p 223.70p 1355154
12/01/2021 221.70p 232.00p 221.10p 228.10p 1230845
11/01/2021 240.00p 241.70p 221.20p 221.20p 1759354
08/01/2021 245.00p 248.04p 238.80p 240.00p 995313
07/01/2021 240.70p 242.70p 235.70p 242.70p 807904
06/01/2021 241.70p 244.20p 234.70p 237.90p 1195679
05/01/2021 228.20p 247.40p 222.50p 239.10p 1583907
04/01/2021 254.30p 257.10p 231.00p 231.20p 1797944
31/12/2020 263.10p 266.00p 248.10p 248.50p 1101456
30/12/2020 273.80p 276.00p 264.00p 264.30p 796989
29/12/2020 272.70p 290.70p 271.80p 271.90p 1729802
24/12/2020 256.90p 270.00p 252.80p 270.00p 606645
23/12/2020 237.50p 256.30p 237.50p 254.90p 1043543
22/12/2020 229.60p 238.90p 227.00p 237.50p 1028870
21/12/2020 250.00p 250.00p 215.06p 228.10p 2784106
18/12/2020 260.30p 264.90p 249.80p 258.40p 8429918
17/12/2020 259.90p 264.00p 251.00p 260.00p 1730874
16/12/2020 262.10p 269.00p 255.20p 255.20p 958766
15/12/2020 250.90p 264.80p 247.00p 263.70p 1162393
14/12/2020 252.50p 260.70p 249.70p 251.00p 1315874
11/12/2020 261.50p 261.50p 246.60p 251.50p 1274894
10/12/2020 261.00p 267.10p 251.60p 256.30p 2073219
09/12/2020 255.00p 270.00p 251.00p 260.50p 1975827
08/12/2020 253.90p 255.50p 246.40p 253.20p 1088175
07/12/2020 257.90p 257.90p 242.60p 249.20p 1460124
04/12/2020 248.10p 265.48p 244.20p 253.40p 1722674

*Close Price adjusted for both dividends and splits