Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/05/2019 1,329.14p 1,355.67p 1,304.94p 1,353.34p 1112301
08/05/2019 1,372.06p 1,374.80p 1,331.88p 1,331.88p 1106967
07/05/2019 1,401.74p 1,418.18p 1,372.98p 1,378.45p 1481359
03/05/2019 1,440.55p 1,440.55p 1,410.87p 1,416.81p 837117
02/05/2019 1,438.27p 1,460.64p 1,438.27p 1,438.27p 1179094
01/05/2019 1,461.10p 1,468.86p 1,446.49p 1,446.94p 308112
30/04/2019 1,487.58p 1,499.45p 1,463.84p 1,469.77p 1238965
29/04/2019 1,501.73p 1,515.43p 1,488.95p 1,493.06p 584089
26/04/2019 1,497.63p 1,503.56p 1,485.75p 1,497.63p 507796
25/04/2019 1,509.04p 1,519.54p 1,488.95p 1,497.63p 401585
24/04/2019 1,484.38p 1,515.89p 1,484.38p 1,515.89p 1067692
23/04/2019 1,496.71p 1,502.65p 1,484.38p 1,493.06p 978515
18/04/2019 1,507.67p 1,523.19p 1,494.89p 1,508.58p 773779
17/04/2019 1,529.59p 1,539.18p 1,501.73p 1,504.47p 658032
16/04/2019 1,518.63p 1,546.94p 1,508.13p 1,534.61p 685083
15/04/2019 1,534.61p 1,547.85p 1,523.19p 1,523.65p 521451
12/04/2019 1,529.59p 1,606.75p 1,502.19p 1,534.15p 1987869
11/04/2019 1,506.76p 1,545.11p 1,506.76p 1,527.30p 590663
10/04/2019 1,504.93p 1,530.96p 1,498.54p 1,517.26p 605820
09/04/2019 1,541.00p 1,542.37p 1,504.47p 1,504.47p 673845
08/04/2019 1,559.72p 1,565.66p 1,533.70p 1,533.70p 657452
05/04/2019 1,557.44p 1,564.29p 1,502.10p 1,561.55p 1269922
04/04/2019 1,568.85p 1,587.12p 1,561.93p 1,587.12p 577543
03/04/2019 1,555.61p 1,593.51p 1,554.24p 1,573.42p 809527
02/04/2019 1,526.85p 1,552.42p 1,515.43p 1,551.50p 490778
01/04/2019 1,538.26p 1,553.33p 1,530.96p 1,534.15p 534830
29/03/2019 1,523.19p 1,549.68p 1,509.50p 1,533.24p 795661
28/03/2019 1,543.28p 1,553.79p 1,525.02p 1,525.02p 481382
27/03/2019 1,555.16p 1,562.92p 1,513.15p 1,546.94p 703382
26/03/2019 1,547.39p 1,572.96p 1,535.52p 1,548.76p 430989
25/03/2019 1,558.81p 1,567.03p 1,534.61p 1,536.44p 668930
22/03/2019 1,609.95p 1,621.82p 1,552.87p 1,554.70p 877938
21/03/2019 1,643.73p 1,645.56p 1,591.68p 1,593.97p 657966
20/03/2019 1,715.42p 1,737.79p 1,682.09p 1,682.09p 589220
19/03/2019 1,739.62p 1,740.53p 1,703.09p 1,723.64p 349644
18/03/2019 1,744.19p 1,761.54p 1,735.05p 1,735.05p 788530
15/03/2019 1,735.05p 1,751.03p 1,735.05p 1,748.75p 999529
14/03/2019 1,719.53p 1,761.99p 1,713.14p 1,735.05p 551638
13/03/2019 1,725.47p 1,730.49p 1,697.16p 1,711.31p 467434
12/03/2019 1,742.36p 1,756.51p 1,725.01p 1,729.57p 498388
11/03/2019 1,759.71p 1,763.82p 1,725.01p 1,731.40p 513118
08/03/2019 1,726.83p 1,755.14p 1,718.62p 1,750.12p 582097
07/03/2019 1,755.14p 1,755.14p 1,725.47p 1,735.05p 408991
06/03/2019 1,745.10p 1,756.97p 1,731.86p 1,739.62p 271460
05/03/2019 1,748.29p 1,765.19p 1,740.08p 1,757.88p 365307
04/03/2019 1,781.63p 1,782.10p 1,748.75p 1,753.77p 469139
01/03/2019 1,756.51p 1,809.93p 1,740.40p 1,773.41p 756225
28/02/2019 1,703.09p 1,742.82p 1,692.59p 1,742.82p 841862
27/02/2019 1,725.01p 1,725.01p 1,682.55p 1,711.77p 564378
26/02/2019 1,694.42p 1,741.90p 1,694.42p 1,735.97p 493396
25/02/2019 1,680.26p 1,716.33p 1,636.89p 1,708.11p 732043
22/02/2019 1,704.01p 1,709.94p 1,685.28p 1,693.50p 475789
21/02/2019 1,663.37p 1,708.11p 1,663.37p 1,708.11p 559877
20/02/2019 1,722.73p 1,722.73p 1,651.95p 1,669.30p 741218
19/02/2019 1,720.90p 1,739.62p 1,710.40p 1,721.81p 662137
18/02/2019 1,746.47p 1,753.32p 1,728.66p 1,734.14p 448683
15/02/2019 1,730.49p 1,746.10p 1,729.57p 1,736.42p 574413
14/02/2019 1,733.23p 1,747.84p 1,714.51p 1,735.51p 578797
13/02/2019 1,734.60p 1,743.73p 1,719.99p 1,734.60p 534658
12/02/2019 1,735.05p 1,750.12p 1,725.92p 1,740.99p 560691
11/02/2019 1,712.22p 1,734.60p 1,698.45p 1,728.66p 614825
08/02/2019 1,706.29p 1,719.99p 1,695.33p 1,707.66p 416615
07/02/2019 1,712.68p 1,712.68p 1,680.72p 1,702.18p 503802
06/02/2019 1,690.76p 1,721.81p 1,683.46p 1,714.05p 258291
05/02/2019 1,714.05p 1,714.05p 1,682.73p 1,688.48p 481287
04/02/2019 1,713.14p 1,713.14p 1,687.11p 1,700.35p 339674
01/02/2019 1,707.66p 1,718.62p 1,679.81p 1,703.09p 407114
31/01/2019 1,730.03p 1,750.12p 1,698.07p 1,698.07p 954885
30/01/2019 1,705.83p 1,735.97p 1,692.59p 1,735.97p 486050
29/01/2019 1,648.76p 1,718.16p 1,641.45p 1,707.20p 779486
28/01/2019 1,620.45p 1,658.80p 1,608.12p 1,649.21p 585678
25/01/2019 1,572.51p 1,633.69p 1,546.48p 1,630.49p 596589
24/01/2019 1,615.88p 1,633.23p 1,610.86p 1,611.77p 554208
23/01/2019 1,564.29p 1,623.19p 1,564.29p 1,620.91p 594582
22/01/2019 1,578.44p 1,604.01p 1,577.99p 1,579.81p 799206
21/01/2019 1,614.06p 1,641.91p 1,564.29p 1,578.44p 876175
18/01/2019 1,616.80p 1,647.84p 1,608.58p 1,634.15p 634526
17/01/2019 1,592.14p 1,610.40p 1,577.99p 1,604.92p 501849
16/01/2019 1,600.82p 1,619.08p 1,583.92p 1,592.60p 649767
15/01/2019 1,559.27p 1,572.51p 1,544.65p 1,570.22p 775091
14/01/2019 1,542.83p 1,557.44p 1,535.07p 1,551.05p 569708
11/01/2019 1,529.59p 1,570.68p 1,521.37p 1,552.42p 599231
10/01/2019 1,555.61p 1,564.74p 1,533.24p 1,534.15p 697043
09/01/2019 1,576.16p 1,576.16p 1,550.13p 1,561.55p 708617
08/01/2019 1,511.78p 1,567.48p 1,509.95p 1,557.44p 769523
07/01/2019 1,509.50p 1,524.11p 1,492.15p 1,510.87p 480007
04/01/2019 1,502.19p 1,521.82p 1,485.30p 1,498.99p 535131
03/01/2019 1,477.99p 1,500.82p 1,463.84p 1,487.58p 463324
02/01/2019 1,504.93p 1,504.93p 1,431.88p 1,472.06p 598501
31/12/2018 1,531.41p 1,531.41p 1,501.73p 1,504.02p 157660
28/12/2018 1,500.82p 1,525.93p 1,497.21p 1,517.26p 464742
27/12/2018 1,538.72p 1,543.74p 1,482.56p 1,490.78p 452215
24/12/2018 1,503.56p 1,547.85p 1,503.10p 1,538.72p 157281
21/12/2018 1,534.15p 1,552.87p 1,518.63p 1,529.59p 1671804
20/12/2018 1,561.55p 1,579.36p 1,553.33p 1,563.37p 621381
19/12/2018 1,568.85p 1,603.55p 1,561.55p 1,593.05p 874539
18/12/2018 1,561.55p 1,588.49p 1,551.05p 1,572.51p 956446
17/12/2018 1,584.38p 1,595.34p 1,561.55p 1,561.55p 820187
14/12/2018 1,643.73p 1,652.87p 1,583.46p 1,603.55p 1468943
13/12/2018 1,697.61p 1,704.46p 1,638.26p 1,648.30p 841753
12/12/2018 1,661.09p 1,699.44p 1,655.15p 1,692.59p 580499
11/12/2018 1,637.80p 1,670.67p 1,615.43p 1,648.30p 620966
10/12/2018 1,692.59p 1,692.59p 1,625.93p 1,625.93p 910752
07/12/2018 1,689.85p 1,722.27p 1,683.92p 1,690.76p 684157
06/12/2018 1,732.77p 1,740.53p 1,676.61p 1,685.28p 762301
05/12/2018 1,700.35p 1,769.30p 1,699.90p 1,738.71p 591133
04/12/2018 1,737.34p 1,749.21p 1,701.72p 1,716.33p 728519
03/12/2018 1,788.47p 1,809.93p 1,719.07p 1,723.64p 659740
30/11/2018 1,791.67p 1,808.11p 1,751.49p 1,762.45p 1125379
29/11/2018 1,838.70p 1,848.19p 1,774.78p 1,776.60p 1262900
28/11/2018 1,924.08p 1,933.67p 1,911.30p 1,922.26p 674929
27/11/2018 1,917.69p 1,924.08p 1,905.36p 1,912.67p 438321
26/11/2018 1,917.69p 1,934.13p 1,899.88p 1,916.78p 425618
23/11/2018 1,909.47p 1,929.56p 1,895.32p 1,919.06p 292621
22/11/2018 1,892.12p 1,918.15p 1,878.88p 1,892.58p 339510
21/11/2018 1,872.94p 1,895.77p 1,865.64p 1,883.90p 711214
20/11/2018 1,908.56p 1,940.06p 1,863.36p 1,867.92p 653287
19/11/2018 1,925.45p 1,950.57p 1,917.23p 1,919.52p 449466
16/11/2018 1,931.39p 1,938.69p 1,883.45p 1,925.00p 548989
15/11/2018 1,988.46p 2,016.77p 1,903.08p 1,932.76p 740864
14/11/2018 2,008.55p 2,024.08p 1,986.64p 1,992.57p 593476
13/11/2018 2,020.88p 2,020.88p 1,994.85p 2,009.47p 372732
12/11/2018 2,041.43p 2,041.43p 1,984.35p 2,003.53p 381583
09/11/2018 2,027.27p 2,039.14p 2,011.29p 2,030.47p 367939
08/11/2018 2,024.08p 2,036.86p 2,002.16p 2,034.12p 415078
07/11/2018 1,954.67p 2,031.84p 1,954.67p 2,017.68p 500576
06/11/2018 2,020.88p 2,034.12p 2,004.90p 2,022.71p 502296
05/11/2018 2,018.60p 2,047.82p 2,012.66p 2,017.23p 396674
02/11/2018 2,045.54p 2,059.23p 2,024.99p 2,034.58p 616199
01/11/2018 2,032.30p 2,056.50p 2,010.38p 2,036.40p 636531
31/10/2018 2,045.99p 2,064.26p 2,002.16p 2,002.16p 740673
30/10/2018 2,026.36p 2,046.45p 2,008.55p 2,035.49p 418263
29/10/2018 1,987.55p 2,038.23p 1,985.27p 2,016.31p 586094
26/10/2018 1,962.89p 1,992.12p 1,959.24p 1,979.79p 400616
25/10/2018 1,939.61p 1,988.01p 1,936.87p 1,976.59p 605982
24/10/2018 1,954.67p 1,985.72p 1,946.46p 1,949.65p 490875
23/10/2018 1,993.49p 1,999.88p 1,930.02p 1,944.17p 1045799
22/10/2018 2,057.86p 2,074.30p 2,021.79p 2,021.79p 810263
19/10/2018 2,067.45p 2,067.45p 2,038.23p 2,042.34p 660605
18/10/2018 2,021.79p 2,072.02p 2,021.34p 2,031.38p 547593
17/10/2018 2,027.73p 2,046.91p 2,008.55p 2,017.68p 485639
16/10/2018 1,970.20p 2,025.45p 1,970.20p 2,015.40p 437498
15/10/2018 1,965.18p 1,977.96p 1,957.87p 1,962.89p 486148
12/10/2018 1,992.12p 2,025.90p 1,972.03p 1,972.03p 598623
11/10/2018 2,000.79p 2,006.73p 1,976.59p 1,981.61p 693699
10/10/2018 2,030.01p 2,051.93p 2,009.01p 2,014.03p 880071
09/10/2018 2,038.69p 2,055.13p 2,012.21p 2,034.58p 660510
08/10/2018 2,009.01p 2,043.71p 1,999.51p 2,020.88p 820919
05/10/2018 2,031.84p 2,114.03p 2,010.84p 2,010.84p 1787780
04/10/2018 2,088.00p 2,088.00p 1,955.59p 1,955.59p 1583087
03/10/2018 2,088.91p 2,103.07p 2,077.04p 2,080.24p 439412
02/10/2018 2,085.26p 2,100.78p 2,071.56p 2,082.52p 698017
01/10/2018 2,085.26p 2,122.24p 2,084.76p 2,098.96p 642946
28/09/2018 2,113.11p 2,123.16p 2,085.26p 2,085.26p 605211
27/09/2018 2,095.76p 2,125.44p 2,091.20p 2,123.61p 350509
26/09/2018 2,116.77p 2,126.81p 2,103.52p 2,105.35p 466367
25/09/2018 2,123.16p 2,140.96p 2,103.52p 2,112.66p 425676
24/09/2018 2,130.46p 2,148.73p 2,112.66p 2,115.85p 395256
21/09/2018 2,122.24p 2,154.66p 2,119.50p 2,145.99p 977811
20/09/2018 2,135.03p 2,135.03p 2,105.81p 2,119.50p 410076
19/09/2018 2,098.96p 2,143.70p 2,094.85p 2,123.16p 682338
18/09/2018 2,097.13p 2,119.50p 2,092.11p 2,109.46p 599329
17/09/2018 2,097.59p 2,107.91p 2,078.87p 2,095.76p 357117
14/09/2018 2,121.79p 2,130.01p 2,074.30p 2,100.33p 420552
13/09/2018 2,087.54p 2,129.09p 2,084.35p 2,114.48p 700942
12/09/2018 2,071.11p 2,099.41p 2,057.86p 2,098.50p 451365
11/09/2018 2,061.52p 2,076.13p 2,049.19p 2,064.71p 656914
10/09/2018 2,061.06p 2,078.23p 2,038.23p 2,067.45p 513463
07/09/2018 2,040.06p 2,067.91p 2,029.56p 2,042.80p 772027
06/09/2018 2,066.08p 2,079.78p 2,030.01p 2,033.67p 868170
05/09/2018 2,066.54p 2,097.59p 2,048.73p 2,061.52p 981789
04/09/2018 2,110.83p 2,127.27p 2,080.69p 2,091.20p 558114
03/09/2018 2,150.55p 2,161.05p 2,106.26p 2,106.26p 618908
31/08/2018 2,143.70p 2,165.62p 2,123.39p 2,151.01p 732734
30/08/2018 2,219.04p 2,219.04p 2,135.94p 2,135.94p 537710
29/08/2018 2,241.87p 2,277.94p 2,241.87p 2,248.26p 826097
28/08/2018 2,230.46p 2,255.57p 2,205.80p 2,239.13p 714056
24/08/2018 2,204.89p 2,220.41p 2,196.21p 2,206.26p 450323
23/08/2018 2,224.98p 2,230.00p 2,208.54p 2,221.32p 350206
22/08/2018 2,215.39p 2,255.57p 2,215.39p 2,229.09p 318437
21/08/2018 2,223.15p 2,242.33p 2,223.15p 2,234.57p 266320
20/08/2018 2,249.63p 2,259.22p 2,236.85p 2,237.31p 269416
17/08/2018 2,216.76p 2,244.15p 2,216.76p 2,243.70p 477599
16/08/2018 2,215.39p 2,232.28p 2,210.37p 2,229.09p 590842
15/08/2018 2,248.26p 2,261.96p 2,185.71p 2,211.74p 524601
14/08/2018 2,264.70p 2,274.75p 2,246.44p 2,251.46p 1221680
13/08/2018 2,306.71p 2,308.76p 2,250.09p 2,257.85p 487033
10/08/2018 2,346.89p 2,346.89p 2,302.14p 2,314.93p 430033
09/08/2018 2,350.54p 2,354.19p 2,330.45p 2,340.50p 285814
08/08/2018 2,322.23p 2,348.71p 2,304.88p 2,343.24p 438713
07/08/2018 2,328.62p 2,335.02p 2,301.23p 2,314.93p 322904
06/08/2018 2,354.19p 2,354.19p 2,301.23p 2,328.62p 408909
03/08/2018 2,343.24p 2,352.37p 2,322.23p 2,338.67p 554858
02/08/2018 2,341.41p 2,354.19p 2,307.62p 2,320.41p 631699
01/08/2018 2,323.15p 2,361.50p 2,321.32p 2,341.41p 722446
31/07/2018 2,367.89p 2,397.11p 2,365.15p 2,382.50p 641726
30/07/2018 2,317.67p 2,378.85p 2,315.84p 2,372.46p 567102
27/07/2018 2,292.10p 2,328.62p 2,265.61p 2,327.71p 767425
26/07/2018 2,363.33p 2,367.89p 2,279.31p 2,286.62p 1239978
25/07/2018 2,416.29p 2,439.12p 2,404.42p 2,415.38p 877744

*Close Price adjusted for both dividends and splits