Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/01/2017 2,531.81p 2,531.81p 2,490.72p 2,497.56p 467365
23/01/2017 2,463.32p 2,513.54p 2,461.04p 2,508.98p 542812
20/01/2017 2,497.56p 2,529.53p 2,481.58p 2,483.87p 447730
19/01/2017 2,563.77p 2,563.77p 2,479.30p 2,495.28p 666745
18/01/2017 2,568.34p 2,579.75p 2,552.36p 2,570.62p 276622
17/01/2017 2,552.36p 2,598.01p 2,552.36p 2,566.05p 607444
16/01/2017 2,561.49p 2,572.90p 2,550.07p 2,559.20p 254031
13/01/2017 2,593.45p 2,598.01p 2,563.77p 2,575.18p 407371
12/01/2017 2,616.28p 2,616.28p 2,568.34p 2,588.88p 754421
11/01/2017 2,598.01p 2,627.69p 2,598.01p 2,618.56p 473887
10/01/2017 2,586.60p 2,612.78p 2,586.60p 2,604.86p 443347
09/01/2017 2,616.28p 2,622.94p 2,577.47p 2,586.60p 368104
06/01/2017 2,595.73p 2,623.13p 2,588.88p 2,607.15p 405361
05/01/2017 2,568.34p 2,604.86p 2,568.34p 2,600.30p 481939
04/01/2017 2,566.05p 2,584.32p 2,534.09p 2,579.75p 401258
03/01/2017 2,613.99p 2,613.99p 2,545.51p 2,556.92p 489451
30/12/2016 2,582.03p 2,616.28p 2,563.77p 2,616.28p 212240
29/12/2016 2,527.24p 2,571.90p 2,511.23p 2,570.62p 217308
28/12/2016 2,568.34p 2,586.60p 2,536.37p 2,545.51p 380618
23/12/2016 2,563.77p 2,598.01p 2,554.64p 2,598.01p 98964
22/12/2016 2,563.77p 2,563.77p 2,545.51p 2,556.92p 237449
21/12/2016 2,552.36p 2,566.05p 2,524.96p 2,566.05p 358160
20/12/2016 2,545.51p 2,554.64p 2,534.09p 2,550.07p 339006
19/12/2016 2,540.94p 2,563.77p 2,536.37p 2,547.79p 370163
16/12/2016 2,504.41p 2,531.81p 2,499.85p 2,527.24p 746695
15/12/2016 2,506.70p 2,522.68p 2,467.89p 2,511.26p 616320
14/12/2016 2,547.79p 2,547.79p 2,508.98p 2,511.26p 2062049
13/12/2016 2,508.98p 2,552.36p 2,493.00p 2,550.07p 379686
12/12/2016 2,511.26p 2,513.54p 2,477.02p 2,499.85p 485438
09/12/2016 2,495.28p 2,531.81p 2,495.28p 2,520.39p 587233
08/12/2016 2,490.72p 2,513.54p 2,477.02p 2,493.00p 659749
07/12/2016 2,451.90p 2,493.00p 2,451.90p 2,477.02p 1030675
06/12/2016 2,431.36p 2,451.90p 2,422.23p 2,438.21p 967833
05/12/2016 2,422.23p 2,448.07p 2,415.38p 2,422.23p 699343
02/12/2016 2,431.36p 2,468.01p 2,424.51p 2,442.77p 878676
01/12/2016 2,470.17p 2,489.22p 2,426.79p 2,431.36p 819085
30/11/2016 2,515.83p 2,529.53p 2,474.73p 2,486.15p 847110
29/11/2016 2,497.56p 2,527.24p 2,493.00p 2,511.26p 373159
28/11/2016 2,513.54p 2,518.11p 2,495.28p 2,506.70p 457553
25/11/2016 2,513.54p 2,524.96p 2,506.70p 2,511.26p 365941
24/11/2016 2,493.00p 2,518.11p 2,493.00p 2,506.70p 365684
23/11/2016 2,524.96p 2,554.64p 2,495.28p 2,495.28p 702672
22/11/2016 2,508.98p 2,534.09p 2,508.98p 2,518.11p 334528
21/11/2016 2,527.24p 2,540.94p 2,488.43p 2,497.56p 571157
18/11/2016 2,540.94p 2,556.92p 2,515.83p 2,534.09p 508765
17/11/2016 2,497.56p 2,550.07p 2,493.00p 2,545.51p 478417
16/11/2016 2,524.96p 2,534.09p 2,486.15p 2,499.85p 652188
15/11/2016 2,520.39p 2,572.90p 2,520.39p 2,531.81p 828142
14/11/2016 2,529.53p 2,550.07p 2,483.87p 2,504.41p 708582
11/11/2016 2,481.58p 2,520.39p 2,467.89p 2,515.83p 569756
10/11/2016 2,531.81p 2,559.20p 2,467.89p 2,477.02p 890020
09/11/2016 2,472.45p 2,540.94p 2,472.45p 2,522.68p 914142
08/11/2016 2,513.54p 2,552.36p 2,513.54p 2,545.51p 748104
07/11/2016 2,515.83p 2,545.51p 2,504.41p 2,520.39p 491946
04/11/2016 2,543.22p 2,552.36p 2,483.87p 2,493.00p 788292
03/11/2016 2,534.09p 2,616.28p 2,524.96p 2,559.20p 1513049
02/11/2016 2,497.56p 2,547.79p 2,493.00p 2,538.66p 620682
01/11/2016 2,508.98p 2,527.24p 2,493.00p 2,502.13p 698047
31/10/2016 2,524.96p 2,529.53p 2,495.28p 2,515.83p 1042731
28/10/2016 2,515.83p 2,547.79p 2,479.30p 2,534.09p 576114
27/10/2016 2,522.68p 2,559.20p 2,506.70p 2,527.24p 843806
26/10/2016 2,566.05p 2,575.18p 2,520.39p 2,534.09p 789941
25/10/2016 2,593.45p 2,604.86p 2,568.34p 2,572.90p 657035
24/10/2016 2,607.15p 2,623.13p 2,572.90p 2,582.03p 608027
21/10/2016 2,584.32p 2,611.71p 2,575.18p 2,591.17p 824036
20/10/2016 2,547.79p 2,598.01p 2,547.79p 2,593.45p 587271
19/10/2016 2,577.47p 2,582.03p 2,543.22p 2,561.49p 686623
18/10/2016 2,547.79p 2,586.60p 2,540.94p 2,572.90p 674626
17/10/2016 2,566.05p 2,575.18p 2,538.43p 2,538.66p 586871
14/10/2016 2,572.90p 2,602.58p 2,563.77p 2,566.05p 1541118
13/10/2016 2,511.26p 2,579.75p 2,508.98p 2,577.47p 853859
12/10/2016 2,534.09p 2,554.64p 2,520.39p 2,522.68p 996449
11/10/2016 2,554.64p 2,584.32p 2,536.37p 2,538.66p 924352
10/10/2016 2,561.49p 2,579.75p 2,534.09p 2,547.79p 926190
07/10/2016 2,609.43p 2,609.43p 2,540.94p 2,547.79p 1093469
06/10/2016 2,643.67p 2,657.37p 2,591.17p 2,591.17p 944368
05/10/2016 2,700.75p 2,700.75p 2,634.54p 2,636.82p 874881
04/10/2016 2,721.29p 2,734.99p 2,707.60p 2,709.88p 953829
03/10/2016 2,675.64p 2,708.14p 2,671.07p 2,707.60p 608493
30/09/2016 2,639.11p 2,680.20p 2,627.69p 2,680.20p 828068
29/09/2016 2,693.90p 2,712.16p 2,659.65p 2,668.79p 885595
28/09/2016 2,709.88p 2,719.01p 2,682.48p 2,684.77p 426353
27/09/2016 2,698.46p 2,703.03p 2,650.52p 2,689.33p 514342
26/09/2016 2,668.79p 2,675.64p 2,643.67p 2,673.35p 828289
23/09/2016 2,684.77p 2,689.33p 2,661.94p 2,673.35p 388824
22/09/2016 2,629.98p 2,673.35p 2,620.84p 2,673.35p 446560
21/09/2016 2,620.84p 2,636.82p 2,595.73p 2,598.01p 404820
20/09/2016 2,609.43p 2,632.17p 2,604.86p 2,604.86p 1134731
19/09/2016 2,586.60p 2,613.99p 2,586.60p 2,609.43p 540982
16/09/2016 2,572.90p 2,600.30p 2,563.77p 2,572.90p 1191780
15/09/2016 2,566.05p 2,588.88p 2,552.36p 2,572.90p 711540
14/09/2016 2,602.58p 2,602.58p 2,563.77p 2,566.05p 550654
13/09/2016 2,634.54p 2,634.54p 2,586.60p 2,586.60p 947145
12/09/2016 2,623.13p 2,669.54p 2,604.86p 2,629.98p 540399
09/09/2016 2,705.31p 2,721.29p 2,656.49p 2,657.37p 629104
08/09/2016 2,693.90p 2,746.41p 2,693.90p 2,721.29p 738138
07/09/2016 2,698.46p 2,714.45p 2,684.77p 2,700.75p 1921739
06/09/2016 2,682.48p 2,705.31p 2,680.20p 2,696.18p 522773
05/09/2016 2,730.43p 2,732.71p 2,684.77p 2,687.05p 470295
02/09/2016 2,707.60p 2,730.43p 2,687.05p 2,716.73p 1077346
01/09/2016 2,652.81p 2,712.16p 2,652.81p 2,700.75p 940595
31/08/2016 2,634.54p 2,657.37p 2,623.13p 2,648.24p 500085
30/08/2016 2,625.41p 2,655.09p 2,623.31p 2,634.54p 429731
26/08/2016 2,607.15p 2,627.69p 2,593.45p 2,613.99p 359476
25/08/2016 2,657.37p 2,657.37p 2,600.30p 2,620.84p 430311
24/08/2016 2,650.52p 2,698.46p 2,645.96p 2,696.18p 605156
23/08/2016 2,639.11p 2,664.22p 2,634.54p 2,650.52p 404497
22/08/2016 2,602.58p 2,629.98p 2,598.01p 2,625.41p 358228
19/08/2016 2,591.17p 2,602.58p 2,570.62p 2,602.58p 396001
18/08/2016 2,588.88p 2,598.01p 2,566.05p 2,588.88p 243525
17/08/2016 2,577.47p 2,588.88p 2,554.64p 2,570.62p 379125
16/08/2016 2,588.88p 2,613.99p 2,572.90p 2,572.90p 423693
15/08/2016 2,595.73p 2,609.43p 2,584.32p 2,604.86p 763677
12/08/2016 2,543.22p 2,604.86p 2,543.22p 2,595.73p 322293
11/08/2016 2,588.88p 2,588.88p 2,534.09p 2,556.92p 422241
10/08/2016 2,559.20p 2,577.47p 2,538.66p 2,570.62p 392634
09/08/2016 2,556.92p 2,572.90p 2,538.66p 2,556.92p 232866
08/08/2016 2,572.90p 2,600.30p 2,552.36p 2,563.77p 267951
05/08/2016 2,556.92p 2,570.62p 2,545.51p 2,566.05p 636534
04/08/2016 2,506.70p 2,570.62p 2,477.02p 2,556.92p 650442
03/08/2016 2,524.96p 2,524.96p 2,481.58p 2,488.43p 365829
02/08/2016 2,538.66p 2,538.66p 2,508.98p 2,518.11p 516235
01/08/2016 2,556.92p 2,568.34p 2,515.83p 2,534.09p 487478
29/07/2016 2,527.24p 2,547.79p 2,520.39p 2,545.51p 466046
28/07/2016 2,524.96p 2,556.92p 2,511.26p 2,515.83p 502874
27/07/2016 2,527.24p 2,550.07p 2,506.70p 2,522.68p 425633
26/07/2016 2,522.68p 2,554.64p 2,511.26p 2,524.96p 531829
25/07/2016 2,495.28p 2,524.96p 2,479.30p 2,504.41p 387061
22/07/2016 2,474.73p 2,504.41p 2,472.45p 2,493.00p 416676
21/07/2016 2,477.02p 2,499.85p 2,451.90p 2,486.15p 627851
20/07/2016 2,488.43p 2,508.98p 2,461.04p 2,488.43p 518053
19/07/2016 2,419.94p 2,470.17p 2,408.53p 2,465.60p 475872
18/07/2016 2,422.23p 2,454.19p 2,413.09p 2,438.21p 458791
15/07/2016 2,417.66p 2,449.62p 2,408.53p 2,424.51p 629900
14/07/2016 2,467.89p 2,467.89p 2,429.08p 2,433.64p 466952
13/07/2016 2,417.66p 2,456.47p 2,403.96p 2,433.64p 1408162
12/07/2016 2,454.19p 2,511.26p 2,433.64p 2,442.77p 753669
11/07/2016 2,376.57p 2,472.45p 2,368.44p 2,456.47p 762356
08/07/2016 2,230.46p 2,365.15p 2,230.46p 2,362.87p 914971
07/07/2016 2,209.45p 2,301.23p 2,200.78p 2,248.72p 1150549
06/07/2016 2,260.14p 2,260.14p 2,186.17p 2,192.10p 1126869
05/07/2016 2,326.34p 2,330.91p 2,226.35p 2,264.70p 884392
04/07/2016 2,422.23p 2,438.21p 2,314.93p 2,324.06p 667451
01/07/2016 2,483.87p 2,497.56p 2,413.81p 2,431.36p 817132
30/06/2016 2,372.00p 2,456.47p 2,330.91p 2,456.47p 1430648
29/06/2016 2,305.79p 2,365.15p 2,285.25p 2,365.15p 1106413
28/06/2016 2,214.48p 2,268.35p 2,200.78p 2,264.70p 938981
27/06/2016 2,321.78p 2,328.62p 2,129.55p 2,139.59p 976388
24/06/2016 1,826.37p 2,449.62p 1,826.37p 2,342.32p 1965296
23/06/2016 2,677.92p 2,720.78p 2,648.24p 2,693.90p 867617
22/06/2016 2,664.22p 2,680.20p 2,641.39p 2,655.09p 561030
21/06/2016 2,595.73p 2,646.24p 2,595.73p 2,645.96p 691545
20/06/2016 2,561.49p 2,609.43p 2,561.49p 2,604.86p 511960
17/06/2016 2,511.26p 2,522.68p 2,490.72p 2,508.98p 855625
16/06/2016 2,511.26p 2,534.09p 2,481.58p 2,490.72p 583988
15/06/2016 2,527.24p 2,556.92p 2,522.68p 2,536.37p 354404
14/06/2016 2,566.05p 2,568.34p 2,520.39p 2,520.39p 434348
13/06/2016 2,591.17p 2,598.01p 2,575.18p 2,582.03p 361895
10/06/2016 2,655.09p 2,655.09p 2,607.15p 2,607.15p 530954
09/06/2016 2,627.69p 2,664.22p 2,623.13p 2,655.09p 370106
08/06/2016 2,611.71p 2,643.67p 2,611.71p 2,641.39p 338391
07/06/2016 2,629.98p 2,633.44p 2,616.28p 2,620.84p 344763
06/06/2016 2,618.56p 2,632.26p 2,607.15p 2,616.28p 329998
03/06/2016 2,609.43p 2,627.69p 2,595.73p 2,618.56p 382096
02/06/2016 2,584.32p 2,602.58p 2,579.75p 2,588.88p 436742
01/06/2016 2,645.96p 2,645.96p 2,582.03p 2,591.17p 486371
31/05/2016 2,689.33p 2,691.16p 2,643.67p 2,643.67p 695865
27/05/2016 2,650.52p 2,687.05p 2,636.82p 2,687.05p 504290
26/05/2016 2,618.56p 2,655.09p 2,613.99p 2,645.96p 360329
25/05/2016 2,668.79p 2,668.79p 2,607.15p 2,625.41p 576639
24/05/2016 2,611.71p 2,643.67p 2,598.01p 2,639.11p 433290
23/05/2016 2,584.32p 2,618.56p 2,584.32p 2,613.99p 352408
20/05/2016 2,559.20p 2,598.01p 2,559.20p 2,591.17p 514404
19/05/2016 2,566.05p 2,581.37p 2,540.94p 2,547.79p 535234
18/05/2016 2,593.45p 2,604.86p 2,570.62p 2,575.18p 410581
17/05/2016 2,602.58p 2,632.49p 2,600.30p 2,607.15p 445244
16/05/2016 2,598.01p 2,604.86p 2,568.34p 2,600.30p 336987
13/05/2016 2,616.28p 2,620.84p 2,598.01p 2,607.15p 487922
12/05/2016 2,643.67p 2,643.67p 2,616.28p 2,625.41p 446693
11/05/2016 2,680.20p 2,687.05p 2,641.39p 2,650.52p 270149
10/05/2016 2,693.90p 2,707.60p 2,680.20p 2,691.62p 402339
09/05/2016 2,671.07p 2,691.62p 2,661.94p 2,677.92p 445899
06/05/2016 2,643.67p 2,661.94p 2,639.11p 2,655.09p 414146
05/05/2016 2,641.39p 2,661.94p 2,641.39p 2,645.96p 273488
04/05/2016 2,659.65p 2,664.22p 2,632.26p 2,641.39p 444265
03/05/2016 2,677.92p 2,677.92p 2,655.09p 2,664.22p 326931
29/04/2016 2,675.64p 2,689.33p 2,655.09p 2,668.79p 532166
28/04/2016 2,675.64p 2,698.46p 2,666.50p 2,698.46p 413806
27/04/2016 2,671.07p 2,693.90p 2,668.79p 2,693.90p 477017
26/04/2016 2,639.11p 2,687.05p 2,639.11p 2,677.92p 559038
25/04/2016 2,616.28p 2,650.52p 2,609.43p 2,645.96p 379568
22/04/2016 2,655.09p 2,657.37p 2,598.01p 2,607.15p 376461
21/04/2016 2,668.79p 2,673.35p 2,636.82p 2,659.65p 407394
20/04/2016 2,661.94p 2,677.92p 2,661.71p 2,673.35p 354583
19/04/2016 2,652.81p 2,671.07p 2,650.52p 2,661.94p 505294
18/04/2016 2,657.37p 2,671.07p 2,643.67p 2,650.52p 490767
15/04/2016 2,725.86p 2,725.86p 2,668.79p 2,673.35p 655733
14/04/2016 2,750.97p 2,760.10p 2,709.88p 2,721.29p 508944
13/04/2016 2,712.16p 2,750.97p 2,703.03p 2,750.97p 398760
12/04/2016 2,709.88p 2,709.88p 2,659.65p 2,687.05p 430860

*Close Price adjusted for both dividends and splits