Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/02/2020 1,027.33p 1,038.75p 1,012.27p 1,030.53p 698063
19/02/2020 1,051.99p 1,066.27p 1,028.25p 1,035.55p 749905
18/02/2020 1,077.56p 1,077.56p 1,029.11p 1,036.01p 856631
17/02/2020 1,090.34p 1,099.93p 1,069.34p 1,072.54p 424701
14/02/2020 1,065.23p 1,095.82p 1,065.23p 1,095.82p 652222
13/02/2020 1,072.99p 1,088.52p 1,061.12p 1,083.04p 682295
12/02/2020 1,093.08p 1,106.32p 1,079.39p 1,090.80p 826611
11/02/2020 1,059.30p 1,099.48p 1,054.73p 1,093.08p 1560047
10/02/2020 1,021.40p 1,044.68p 1,004.05p 1,044.68p 894929
07/02/2020 1,027.33p 1,032.81p 1,000.40p 1,017.75p 638133
06/02/2020 1,055.19p 1,069.34p 1,028.70p 1,028.70p 676072
05/02/2020 1,046.97p 1,053.36p 1,024.59p 1,042.86p 1088160
04/02/2020 1,063.86p 1,087.60p 1,039.66p 1,040.58p 1294631
03/02/2020 1,063.86p 1,072.54p 1,055.19p 1,057.47p 687844
31/01/2020 1,095.82p 1,109.98p 1,064.77p 1,065.69p 836018
30/01/2020 1,162.94p 1,162.94p 1,094.00p 1,099.93p 1066494
29/01/2020 1,178.92p 1,185.77p 1,150.61p 1,159.75p 1103821
28/01/2020 1,134.63p 1,185.32p 1,134.63p 1,172.53p 513891
27/01/2020 1,187.14p 1,187.14p 1,133.26p 1,141.94p 653478
24/01/2020 1,185.32p 1,199.93p 1,165.68p 1,190.34p 729680
23/01/2020 1,160.20p 1,176.64p 1,143.31p 1,166.14p 570996
22/01/2020 1,136.92p 1,149.70p 1,114.09p 1,147.87p 1426489
21/01/2020 1,166.14p 1,167.97p 1,144.22p 1,152.90p 630456
20/01/2020 1,203.12p 1,207.69p 1,161.99p 1,165.23p 643240
17/01/2020 1,214.54p 1,232.80p 1,205.86p 1,210.43p 432946
16/01/2020 1,219.10p 1,229.61p 1,183.03p 1,222.76p 922024
15/01/2020 1,242.85p 1,242.85p 1,207.96p 1,209.97p 693298
14/01/2020 1,237.37p 1,258.83p 1,235.08p 1,244.22p 447501
13/01/2020 1,257.91p 1,265.68p 1,239.19p 1,245.13p 574095
10/01/2020 1,278.46p 1,283.94p 1,247.87p 1,247.87p 452117
09/01/2020 1,312.70p 1,318.28p 1,266.13p 1,268.87p 558089
08/01/2020 1,357.91p 1,367.04p 1,303.57p 1,307.68p 569471
07/01/2020 1,347.41p 1,378.45p 1,318.64p 1,374.35p 593262
06/01/2020 1,388.50p 1,402.20p 1,330.97p 1,331.43p 860219
03/01/2020 1,399.00p 1,415.44p 1,390.33p 1,409.50p 280423
02/01/2020 1,425.48p 1,441.46p 1,408.13p 1,413.16p 448418
31/12/2019 1,420.00p 1,426.40p 1,401.28p 1,409.50p 178508
30/12/2019 1,435.99p 1,441.01p 1,419.09p 1,425.48p 188200
27/12/2019 1,394.44p 1,430.51p 1,394.44p 1,427.77p 329858
24/12/2019 1,394.44p 1,405.85p 1,375.26p 1,392.61p 56855
23/12/2019 1,361.56p 1,406.39p 1,353.97p 1,386.67p 207136
20/12/2019 1,393.07p 1,393.07p 1,357.91p 1,358.82p 716476
19/12/2019 1,365.21p 1,393.07p 1,352.43p 1,385.30p 491099
18/12/2019 1,364.76p 1,364.76p 1,315.90p 1,358.36p 804138
17/12/2019 1,394.89p 1,401.28p 1,337.36p 1,343.30p 928627
16/12/2019 1,373.89p 1,428.22p 1,355.17p 1,415.44p 872546
13/12/2019 1,392.61p 1,421.37p 1,341.47p 1,350.60p 1725082
12/12/2019 1,319.55p 1,348.32p 1,318.18p 1,324.12p 491364
11/12/2019 1,352.89p 1,378.45p 1,312.70p 1,341.47p 754732
10/12/2019 1,392.61p 1,401.74p 1,363.84p 1,369.78p 661538
09/12/2019 1,420.00p 1,420.00p 1,392.61p 1,404.02p 770816
06/12/2019 1,369.78p 1,420.00p 1,367.50p 1,415.44p 869351
05/12/2019 1,347.41p 1,401.74p 1,347.41p 1,364.76p 660337
04/12/2019 1,332.80p 1,355.17p 1,326.86p 1,349.69p 437655
03/12/2019 1,346.95p 1,368.41p 1,322.75p 1,324.12p 717524
02/12/2019 1,354.71p 1,382.56p 1,338.27p 1,356.08p 1207163
29/11/2019 1,366.58p 1,404.02p 1,356.99p 1,356.99p 473181
28/11/2019 1,378.91p 1,402.65p 1,378.91p 1,386.22p 356371
27/11/2019 1,374.35p 1,400.83p 1,365.21p 1,377.54p 651538
26/11/2019 1,367.04p 1,372.98p 1,344.67p 1,361.56p 762150
25/11/2019 1,346.95p 1,362.02p 1,330.51p 1,351.97p 549878
22/11/2019 1,304.03p 1,336.45p 1,304.03p 1,325.49p 508476
21/11/2019 1,327.77p 1,327.77p 1,296.72p 1,308.60p 315298
20/11/2019 1,326.86p 1,336.90p 1,313.16p 1,331.88p 221385
19/11/2019 1,348.78p 1,362.47p 1,325.49p 1,341.47p 592514
18/11/2019 1,319.55p 1,352.89p 1,312.18p 1,327.32p 411540
15/11/2019 1,275.72p 1,314.07p 1,267.05p 1,308.60p 402972
14/11/2019 1,257.91p 1,288.96p 1,251.98p 1,279.37p 312752
13/11/2019 1,275.72p 1,275.72p 1,241.93p 1,252.89p 421079
12/11/2019 1,295.81p 1,301.29p 1,264.31p 1,279.37p 362784
11/11/2019 1,278.92p 1,291.70p 1,254.72p 1,288.05p 468921
08/11/2019 1,304.94p 1,310.42p 1,269.79p 1,285.77p 407717
07/11/2019 1,303.57p 1,317.27p 1,289.42p 1,304.49p 406938
06/11/2019 1,304.03p 1,313.62p 1,269.33p 1,294.44p 799415
05/11/2019 1,347.86p 1,347.86p 1,319.10p 1,327.32p 337649
04/11/2019 1,325.03p 1,353.80p 1,325.03p 1,333.71p 400216
01/11/2019 1,332.34p 1,335.53p 1,305.40p 1,319.10p 590220
31/10/2019 1,320.47p 1,351.97p 1,319.55p 1,324.12p 627011
30/10/2019 1,389.87p 1,402.20p 1,324.12p 1,326.40p 653238
29/10/2019 1,373.43p 1,391.70p 1,361.10p 1,391.70p 519993
28/10/2019 1,390.33p 1,413.16p 1,376.17p 1,376.17p 614820
25/10/2019 1,429.14p 1,442.38p 1,375.26p 1,390.78p 601929
24/10/2019 1,468.86p 1,485.30p 1,436.44p 1,444.66p 411510
23/10/2019 1,442.83p 1,468.86p 1,433.70p 1,468.86p 480772
22/10/2019 1,451.51p 1,483.47p 1,451.51p 1,460.64p 710563
21/10/2019 1,426.40p 1,471.60p 1,419.09p 1,461.10p 834986
18/10/2019 1,433.25p 1,456.99p 1,425.94p 1,425.94p 908173
17/10/2019 1,402.20p 1,482.10p 1,402.20p 1,441.92p 989684
16/10/2019 1,459.73p 1,459.73p 1,382.11p 1,415.44p 1015385
15/10/2019 1,381.19p 1,470.23p 1,374.80p 1,470.23p 1381473
14/10/2019 1,380.28p 1,382.56p 1,321.84p 1,370.24p 815224
11/10/2019 1,264.76p 1,396.26p 1,259.28p 1,386.22p 1719352
10/10/2019 1,237.37p 1,260.20p 1,215.91p 1,254.72p 870024
09/10/2019 1,239.19p 1,246.64p 1,223.21p 1,224.13p 488798
08/10/2019 1,288.05p 1,288.05p 1,232.80p 1,232.80p 484452
07/10/2019 1,247.87p 1,274.35p 1,239.19p 1,274.35p 838918
04/10/2019 1,248.33p 1,255.17p 1,223.21p 1,246.50p 723951
03/10/2019 1,247.87p 1,260.20p 1,224.13p 1,241.93p 536396
02/10/2019 1,276.63p 1,285.18p 1,250.15p 1,257.91p 448386
01/10/2019 1,284.85p 1,301.29p 1,277.55p 1,286.68p 383353
30/09/2019 1,295.35p 1,310.42p 1,268.42p 1,294.90p 2079511
27/09/2019 1,288.05p 1,309.97p 1,276.18p 1,296.72p 404923
26/09/2019 1,272.52p 1,286.22p 1,261.43p 1,280.29p 735681
25/09/2019 1,252.89p 1,277.09p 1,229.15p 1,277.09p 707379
24/09/2019 1,256.09p 1,275.72p 1,243.76p 1,245.13p 707332
23/09/2019 1,231.89p 1,255.63p 1,226.41p 1,255.63p 964897
20/09/2019 1,230.52p 1,246.50p 1,204.49p 1,246.50p 2845491
19/09/2019 1,232.80p 1,235.58p 1,216.82p 1,225.04p 468810
18/09/2019 1,225.50p 1,249.24p 1,215.45p 1,230.06p 569412
17/09/2019 1,244.22p 1,255.63p 1,210.88p 1,223.67p 752114
16/09/2019 1,255.63p 1,261.11p 1,212.25p 1,225.50p 756201
13/09/2019 1,203.58p 1,270.24p 1,191.71p 1,246.50p 792583
12/09/2019 1,225.95p 1,252.89p 1,168.88p 1,186.23p 1203200
11/09/2019 1,181.66p 1,242.39p 1,181.66p 1,242.39p 1016015
10/09/2019 1,130.07p 1,204.49p 1,130.07p 1,175.73p 2398492
09/09/2019 1,116.83p 1,135.99p 1,116.37p 1,126.87p 1020476
06/09/2019 1,106.78p 1,117.28p 1,098.30p 1,116.83p 714476
05/09/2019 1,060.67p 1,106.78p 1,058.61p 1,104.04p 1027451
04/09/2019 1,054.73p 1,083.50p 1,054.73p 1,062.04p 767101
03/09/2019 1,004.50p 1,045.60p 1,004.50p 1,045.60p 1054532
02/09/2019 1,031.44p 1,041.62p 996.29p 1,013.64p 855341
30/08/2019 1,016.38p 1,047.88p 1,012.27p 1,036.47p 1246137
29/08/2019 997.66p 1,022.77p 985.33p 1,013.18p 1147444
28/08/2019 1,057.01p 1,057.01p 1,021.40p 1,031.90p 1083821
27/08/2019 1,034.64p 1,062.04p 1,028.25p 1,062.04p 1098871
23/08/2019 1,006.33p 1,063.86p 1,006.33p 1,038.75p 1293748
22/08/2019 941.95p 1,005.92p 941.49p 999.94p 947166
21/08/2019 942.41p 961.58p 926.43p 954.28p 742705
20/08/2019 961.58p 962.95p 934.76p 940.58p 486892
19/08/2019 947.89p 962.50p 943.14p 956.56p 2084776
16/08/2019 930.08p 953.82p 930.08p 943.32p 622917
15/08/2019 952.91p 963.41p 930.99p 930.99p 1032734
14/08/2019 994.46p 994.46p 942.86p 948.34p 989240
13/08/2019 981.68p 1,000.40p 968.43p 986.70p 810590
12/08/2019 1,000.85p 1,026.88p 981.68p 981.68p 922601
09/08/2019 1,001.31p 1,014.09p 989.44p 989.44p 853194
08/08/2019 988.52p 1,013.64p 977.57p 1,013.64p 976740
07/08/2019 970.72p 986.83p 964.32p 983.04p 1091204
06/08/2019 948.80p 982.59p 945.60p 972.54p 1204401
05/08/2019 973.91p 978.92p 926.43p 944.23p 1111886
02/08/2019 966.61p 998.11p 947.43p 977.11p 1288118
01/08/2019 980.76p 989.44p 928.71p 963.41p 1438006
31/07/2019 1,088.97p 1,092.17p 963.87p 978.48p 2870654
30/07/2019 1,160.66p 1,173.44p 1,086.69p 1,095.82p 1381807
29/07/2019 1,231.43p 1,250.15p 1,135.09p 1,146.05p 1365413
26/07/2019 1,257.00p 1,257.00p 1,231.89p 1,235.08p 388177
25/07/2019 1,264.31p 1,270.70p 1,244.67p 1,257.91p 318954
24/07/2019 1,250.15p 1,282.57p 1,249.24p 1,269.33p 377100
23/07/2019 1,228.69p 1,255.33p 1,225.95p 1,251.98p 422838
22/07/2019 1,245.59p 1,247.41p 1,214.08p 1,226.41p 660443
19/07/2019 1,260.20p 1,260.65p 1,234.63p 1,245.59p 518325
18/07/2019 1,266.59p 1,276.63p 1,251.98p 1,253.80p 543163
17/07/2019 1,267.50p 1,267.50p 1,247.87p 1,263.85p 591527
16/07/2019 1,280.74p 1,283.03p 1,257.00p 1,265.68p 435684
15/07/2019 1,281.20p 1,283.48p 1,271.61p 1,278.00p 361308
12/07/2019 1,276.18p 1,289.42p 1,270.70p 1,277.09p 571271
11/07/2019 1,286.68p 1,294.44p 1,267.96p 1,273.44p 610363
10/07/2019 1,337.36p 1,342.84p 1,287.14p 1,287.14p 684636
09/07/2019 1,322.75p 1,334.16p 1,318.18p 1,333.25p 555480
08/07/2019 1,318.64p 1,336.45p 1,313.62p 1,322.75p 616914
05/07/2019 1,325.03p 1,332.34p 1,314.99p 1,322.75p 415733
04/07/2019 1,324.12p 1,339.19p 1,321.84p 1,323.21p 1170814
03/07/2019 1,306.31p 1,331.43p 1,299.46p 1,328.69p 622235
02/07/2019 1,293.07p 1,316.81p 1,290.33p 1,305.86p 921248
01/07/2019 1,277.09p 1,301.29p 1,269.97p 1,298.09p 1501280
28/06/2019 1,240.56p 1,265.22p 1,236.45p 1,265.22p 817009
27/06/2019 1,241.93p 1,247.41p 1,222.30p 1,233.71p 404419
26/06/2019 1,244.67p 1,257.46p 1,241.02p 1,242.39p 499110
25/06/2019 1,241.93p 1,275.26p 1,231.89p 1,263.39p 801523
24/06/2019 1,282.57p 1,282.57p 1,240.11p 1,246.04p 912643
21/06/2019 1,292.16p 1,308.60p 1,272.07p 1,272.07p 3007466
20/06/2019 1,299.92p 1,309.05p 1,279.37p 1,283.94p 485494
19/06/2019 1,302.66p 1,310.42p 1,286.22p 1,303.12p 697636
18/06/2019 1,316.36p 1,330.51p 1,300.83p 1,304.03p 852401
17/06/2019 1,296.72p 1,339.19p 1,291.70p 1,323.21p 918971
14/06/2019 1,294.90p 1,303.12p 1,283.94p 1,289.88p 466402
13/06/2019 1,288.51p 1,306.31p 1,285.77p 1,301.29p 486480
12/06/2019 1,295.35p 1,297.64p 1,285.31p 1,294.44p 611240
11/06/2019 1,280.29p 1,310.42p 1,277.09p 1,299.46p 983191
10/06/2019 1,271.15p 1,289.42p 1,257.46p 1,280.74p 342131
07/06/2019 1,248.78p 1,266.59p 1,243.76p 1,263.85p 590599
06/06/2019 1,264.76p 1,271.15p 1,243.30p 1,252.89p 726932
05/06/2019 1,245.59p 1,273.89p 1,242.39p 1,269.79p 1033165
04/06/2019 1,226.41p 1,261.57p 1,225.50p 1,243.76p 831264
03/06/2019 1,228.69p 1,241.48p 1,211.80p 1,235.08p 1015277
31/05/2019 1,206.32p 1,246.50p 1,197.19p 1,236.91p 1563586
30/05/2019 1,245.59p 1,254.26p 1,214.54p 1,218.65p 689505
29/05/2019 1,260.20p 1,263.39p 1,247.41p 1,247.41p 654804
28/05/2019 1,245.59p 1,278.92p 1,231.89p 1,268.87p 10430191
24/05/2019 1,262.94p 1,273.89p 1,250.15p 1,250.15p 740968
23/05/2019 1,288.05p 1,288.96p 1,238.28p 1,253.80p 1142673
22/05/2019 1,313.62p 1,330.97p 1,288.05p 1,289.88p 954040
21/05/2019 1,319.55p 1,324.58p 1,298.55p 1,314.07p 1369447
20/05/2019 1,311.79p 1,339.19p 1,304.94p 1,314.99p 786050
17/05/2019 1,334.62p 1,334.62p 1,292.61p 1,313.62p 986666
16/05/2019 1,345.58p 1,351.06p 1,309.05p 1,343.75p 1025571
15/05/2019 1,336.45p 1,347.86p 1,328.23p 1,341.01p 685967
14/05/2019 1,329.60p 1,350.60p 1,329.60p 1,337.82p 866749
13/05/2019 1,364.76p 1,365.21p 1,334.16p 1,336.90p 939888
10/05/2019 1,347.86p 1,368.87p 1,342.38p 1,368.87p 690751

*Close Price adjusted for both dividends and splits