Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/06/2017 2,689.33p 2,723.58p 2,682.48p 2,705.31p 569090
31/05/2017 2,677.92p 2,687.05p 2,666.50p 2,673.35p 1039324
30/05/2017 2,652.81p 2,674.81p 2,643.67p 2,666.50p 470307
26/05/2017 2,648.24p 2,668.79p 2,641.39p 2,652.81p 407963
25/05/2017 2,664.22p 2,673.35p 2,643.67p 2,648.24p 229986
24/05/2017 2,650.52p 2,661.94p 2,636.82p 2,655.09p 691855
23/05/2017 2,664.22p 2,664.22p 2,629.98p 2,636.82p 971960
22/05/2017 2,639.11p 2,675.64p 2,634.54p 2,664.22p 445946
19/05/2017 2,659.65p 2,675.64p 2,632.26p 2,641.39p 589724
18/05/2017 2,671.07p 2,671.07p 2,629.98p 2,648.24p 829224
17/05/2017 2,673.35p 2,689.33p 2,659.65p 2,664.22p 639696
16/05/2017 2,682.48p 2,698.46p 2,675.64p 2,689.33p 849232
15/05/2017 2,709.88p 2,712.16p 2,691.62p 2,691.62p 511718
12/05/2017 2,684.77p 2,707.60p 2,684.77p 2,698.46p 530298
11/05/2017 2,687.05p 2,696.18p 2,675.64p 2,693.90p 839266
10/05/2017 2,703.03p 2,709.88p 2,689.33p 2,689.33p 513026
09/05/2017 2,709.88p 2,719.01p 2,700.75p 2,709.88p 704569
08/05/2017 2,687.05p 2,725.86p 2,687.05p 2,707.60p 768800
05/05/2017 2,675.64p 2,695.34p 2,671.91p 2,684.77p 509178
04/05/2017 2,714.45p 2,716.73p 2,682.48p 2,687.05p 359339
03/05/2017 2,709.88p 2,716.80p 2,689.33p 2,714.45p 499435
02/05/2017 2,689.33p 2,723.58p 2,673.35p 2,709.88p 662104
28/04/2017 2,712.16p 2,712.16p 2,673.35p 2,682.48p 868928
27/04/2017 2,712.16p 2,737.28p 2,705.31p 2,721.29p 598730
26/04/2017 2,737.28p 2,755.54p 2,716.73p 2,723.58p 923274
25/04/2017 2,728.14p 2,766.95p 2,716.73p 2,750.97p 778150
24/04/2017 2,725.86p 2,728.14p 2,707.60p 2,716.73p 999268
21/04/2017 2,687.05p 2,703.03p 2,677.92p 2,684.77p 627561
20/04/2017 2,705.31p 2,712.16p 2,690.45p 2,696.18p 989837
19/04/2017 2,689.33p 2,721.29p 2,684.77p 2,712.16p 1088221
18/04/2017 2,680.20p 2,693.90p 2,652.81p 2,689.33p 915324
13/04/2017 2,675.64p 2,687.05p 2,671.07p 2,673.35p 652218
12/04/2017 2,684.77p 2,698.46p 2,679.61p 2,684.77p 789110
11/04/2017 2,657.37p 2,689.33p 2,657.01p 2,684.77p 769206
10/04/2017 2,671.07p 2,677.92p 2,657.37p 2,675.64p 416996
07/04/2017 2,648.24p 2,677.92p 2,645.96p 2,675.64p 585596
06/04/2017 2,611.71p 2,661.94p 2,611.71p 2,657.37p 908864
05/04/2017 2,611.71p 2,636.82p 2,593.45p 2,634.54p 604808
04/04/2017 2,598.01p 2,613.99p 2,593.45p 2,604.86p 620560
03/04/2017 2,613.99p 2,616.28p 2,575.18p 2,591.17p 792526
31/03/2017 2,568.34p 2,607.15p 2,559.20p 2,607.15p 1228741
30/03/2017 2,584.32p 2,586.60p 2,547.79p 2,561.49p 455637
29/03/2017 2,577.47p 2,591.17p 2,570.62p 2,586.60p 543664
28/03/2017 2,607.15p 2,613.99p 2,565.54p 2,566.05p 585987
27/03/2017 2,613.99p 2,629.98p 2,584.32p 2,598.01p 426645
24/03/2017 2,632.26p 2,636.82p 2,611.71p 2,613.99p 431058
23/03/2017 2,618.56p 2,643.67p 2,595.73p 2,632.26p 718388
22/03/2017 2,661.94p 2,664.22p 2,602.58p 2,611.71p 565656
21/03/2017 2,666.50p 2,666.50p 2,648.24p 2,659.65p 468114
20/03/2017 2,643.67p 2,677.92p 2,639.11p 2,666.50p 733836
17/03/2017 2,648.24p 2,659.65p 2,632.26p 2,641.39p 942929
16/03/2017 2,613.99p 2,645.96p 2,591.17p 2,643.67p 934085
15/03/2017 2,657.37p 2,657.37p 2,616.28p 2,625.41p 623568
14/03/2017 2,671.07p 2,675.64p 2,636.82p 2,641.39p 392980
13/03/2017 2,645.96p 2,671.07p 2,632.26p 2,661.94p 434352
10/03/2017 2,709.88p 2,709.88p 2,641.39p 2,652.81p 541326
09/03/2017 2,677.92p 2,696.18p 2,664.22p 2,691.62p 1139492
08/03/2017 2,666.50p 2,677.92p 2,641.39p 2,668.79p 559348
07/03/2017 2,691.62p 2,691.62p 2,657.37p 2,659.65p 1718552
06/03/2017 2,675.64p 2,680.20p 2,659.65p 2,680.20p 359362
03/03/2017 2,675.64p 2,675.64p 2,657.37p 2,675.64p 360763
02/03/2017 2,682.48p 2,691.62p 2,659.65p 2,675.64p 532744
01/03/2017 2,696.18p 2,700.75p 2,664.22p 2,693.90p 435929
28/02/2017 2,689.33p 2,703.03p 2,671.07p 2,687.05p 563877
27/02/2017 2,709.88p 2,709.88p 2,661.94p 2,677.92p 368290
24/02/2017 2,700.75p 2,707.47p 2,680.20p 2,696.18p 393697
23/02/2017 2,707.60p 2,737.28p 2,687.05p 2,696.18p 779422
22/02/2017 2,671.07p 2,682.48p 2,643.67p 2,671.07p 829582
21/02/2017 2,693.90p 2,700.75p 2,661.70p 2,661.94p 746041
20/02/2017 2,602.58p 2,700.75p 2,602.58p 2,687.05p 719137
17/02/2017 2,586.60p 2,593.45p 2,570.62p 2,577.47p 664071
16/02/2017 2,595.73p 2,600.30p 2,554.64p 2,572.90p 555151
15/02/2017 2,584.32p 2,598.01p 2,575.18p 2,588.88p 498383
14/02/2017 2,556.92p 2,575.18p 2,540.94p 2,570.62p 498164
13/02/2017 2,588.88p 2,588.88p 2,554.64p 2,559.20p 350969
10/02/2017 2,602.58p 2,604.86p 2,570.62p 2,579.75p 548640
09/02/2017 2,577.47p 2,611.71p 2,566.05p 2,591.17p 766630
08/02/2017 2,531.81p 2,586.60p 2,524.96p 2,568.34p 591172
07/02/2017 2,506.70p 2,538.66p 2,505.45p 2,531.81p 364635
06/02/2017 2,511.26p 2,534.09p 2,499.85p 2,502.13p 448752
03/02/2017 2,499.85p 2,520.39p 2,495.28p 2,513.54p 638178
02/02/2017 2,488.43p 2,506.70p 2,478.72p 2,490.72p 1128433
01/02/2017 2,497.56p 2,513.54p 2,486.15p 2,493.00p 454077
31/01/2017 2,497.56p 2,508.98p 2,477.02p 2,495.28p 659002
30/01/2017 2,493.00p 2,499.85p 2,479.30p 2,495.28p 586578
27/01/2017 2,504.41p 2,508.98p 2,488.43p 2,497.56p 306610
26/01/2017 2,493.00p 2,524.96p 2,486.15p 2,495.28p 476661
25/01/2017 2,465.60p 2,502.13p 2,463.32p 2,488.43p 629747
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

*Close Price adjusted for both dividends and splits