Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
24/07/2018 2,438.21p 2,453.73p 2,392.55p 2,415.38p 1376831
23/07/2018 2,423.60p 2,450.99p 2,390.72p 2,401.68p 508990
20/07/2018 2,456.47p 2,459.21p 2,417.20p 2,435.47p 498848
19/07/2018 2,440.03p 2,457.38p 2,421.77p 2,444.60p 331750
18/07/2018 2,404.42p 2,461.95p 2,398.94p 2,445.51p 483659
17/07/2018 2,442.77p 2,442.77p 2,400.77p 2,409.90p 613934
16/07/2018 2,456.47p 2,458.30p 2,424.51p 2,430.90p 456676
13/07/2018 2,453.73p 2,461.04p 2,438.21p 2,443.69p 461210
12/07/2018 2,446.43p 2,456.47p 2,417.20p 2,451.90p 507782
11/07/2018 2,474.73p 2,474.73p 2,438.21p 2,448.25p 550508
10/07/2018 2,490.26p 2,505.78p 2,461.95p 2,473.82p 1161687
09/07/2018 2,505.78p 2,514.00p 2,481.13p 2,491.17p 624140
06/07/2018 2,483.87p 2,506.70p 2,479.30p 2,500.30p 931994
05/07/2018 2,446.43p 2,495.74p 2,429.08p 2,486.61p 798324
04/07/2018 2,396.20p 2,449.16p 2,388.89p 2,439.12p 655876
03/07/2018 2,388.89p 2,427.25p 2,377.94p 2,407.16p 688305
02/07/2018 2,367.89p 2,389.81p 2,366.07p 2,377.94p 434025
29/06/2018 2,390.72p 2,398.94p 2,363.33p 2,386.16p 537683
28/06/2018 2,354.19p 2,380.68p 2,353.28p 2,377.02p 390389
27/06/2018 2,384.33p 2,387.98p 2,355.11p 2,364.24p 666482
26/06/2018 2,407.16p 2,416.29p 2,381.59p 2,387.98p 591486
25/06/2018 2,428.16p 2,432.36p 2,390.72p 2,407.16p 878900
22/06/2018 2,415.38p 2,436.38p 2,410.81p 2,436.38p 632859
21/06/2018 2,444.60p 2,450.99p 2,418.12p 2,424.51p 394441
20/06/2018 2,448.25p 2,459.21p 2,436.38p 2,444.60p 444551
19/06/2018 2,432.73p 2,450.08p 2,424.51p 2,436.38p 592892
18/06/2018 2,438.21p 2,457.38p 2,421.77p 2,439.12p 452188
15/06/2018 2,449.16p 2,459.21p 2,440.03p 2,442.77p 1195518
14/06/2018 2,433.64p 2,455.56p 2,424.51p 2,444.60p 630362
13/06/2018 2,441.86p 2,464.69p 2,436.38p 2,444.60p 985613
12/06/2018 2,460.12p 2,460.12p 2,431.81p 2,440.03p 598738
11/06/2018 2,432.73p 2,471.08p 2,432.73p 2,454.64p 449990
08/06/2018 2,449.16p 2,453.73p 2,430.90p 2,435.47p 866323
07/06/2018 2,488.43p 2,497.56p 2,465.60p 2,465.60p 690675
06/06/2018 2,470.17p 2,514.91p 2,461.95p 2,497.56p 748767
05/06/2018 2,511.26p 2,521.31p 2,483.87p 2,496.65p 970271
04/06/2018 2,514.00p 2,538.66p 2,511.26p 2,517.65p 647136
01/06/2018 2,517.65p 2,527.70p 2,469.26p 2,506.70p 885890
31/05/2018 2,534.09p 2,546.88p 2,497.56p 2,497.56p 1059853
30/05/2018 2,521.31p 2,538.66p 2,514.00p 2,527.70p 659867
29/05/2018 2,543.22p 2,548.70p 2,506.70p 2,515.83p 705402
25/05/2018 2,549.62p 2,563.31p 2,541.40p 2,557.83p 364060
24/05/2018 2,534.09p 2,545.05p 2,528.66p 2,534.09p 385296
23/05/2018 2,545.05p 2,549.62p 2,532.26p 2,535.92p 432552
22/05/2018 2,547.79p 2,562.40p 2,535.92p 2,543.22p 600671
21/05/2018 2,520.39p 2,547.79p 2,509.16p 2,547.79p 465251
18/05/2018 2,540.48p 2,540.48p 2,510.35p 2,520.39p 964765
17/05/2018 2,523.13p 2,560.57p 2,519.71p 2,538.66p 760723
16/05/2018 2,535.00p 2,545.05p 2,524.05p 2,526.79p 958600
15/05/2018 2,548.70p 2,564.23p 2,533.18p 2,537.74p 690792
14/05/2018 2,567.88p 2,591.62p 2,551.44p 2,552.36p 967400
11/05/2018 2,522.22p 2,562.40p 2,521.03p 2,562.40p 610290
10/05/2018 2,533.18p 2,535.00p 2,514.00p 2,516.74p 416443
09/05/2018 2,545.96p 2,556.92p 2,518.57p 2,524.96p 655872
08/05/2018 2,549.62p 2,572.45p 2,532.26p 2,541.40p 589189
04/05/2018 2,530.44p 2,544.14p 2,517.65p 2,531.35p 759272
03/05/2018 2,503.96p 2,547.79p 2,499.39p 2,520.39p 828315
02/05/2018 2,508.52p 2,516.74p 2,496.65p 2,503.96p 641986
01/05/2018 2,511.26p 2,533.18p 2,487.52p 2,498.48p 285215
30/04/2018 2,494.82p 2,528.61p 2,487.52p 2,506.70p 972062
27/04/2018 2,496.65p 2,514.91p 2,485.69p 2,493.00p 721250
26/04/2018 2,466.52p 2,515.83p 2,465.60p 2,493.00p 990217
25/04/2018 2,457.38p 2,474.73p 2,442.77p 2,461.95p 760974
24/04/2018 2,456.47p 2,464.69p 2,445.51p 2,459.21p 955346
23/04/2018 2,465.60p 2,467.43p 2,414.46p 2,456.47p 944695
20/04/2018 2,371.54p 2,491.17p 2,353.28p 2,465.60p 1796312
19/04/2018 2,348.71p 2,385.24p 2,336.84p 2,371.54p 1738099
18/04/2018 2,383.42p 2,390.31p 2,287.53p 2,347.80p 4136517
17/04/2018 2,224.52p 2,259.68p 2,210.37p 2,253.74p 1558802
16/04/2018 2,118.14p 2,236.48p 2,118.14p 2,224.98p 1689329
13/04/2018 2,118.59p 2,174.75p 2,042.34p 2,159.69p 4588830
12/04/2018 2,397.11p 2,402.59p 2,352.37p 2,374.28p 1188577
11/04/2018 2,412.64p 2,452.82p 2,344.15p 2,380.68p 2859795
10/04/2018 2,433.64p 2,433.64p 2,373.05p 2,397.11p 1492234
09/04/2018 2,461.04p 2,465.60p 2,413.55p 2,422.68p 1201464
06/04/2018 2,503.96p 2,514.00p 2,450.99p 2,455.56p 1581644
05/04/2018 2,514.91p 2,514.91p 2,454.64p 2,497.56p 1117465
04/04/2018 2,440.95p 2,466.52p 2,429.99p 2,458.30p 1121448
03/04/2018 2,446.43p 2,448.25p 2,410.81p 2,443.69p 1076726
29/03/2018 2,424.51p 2,467.43p 2,423.60p 2,450.08p 1258132
28/03/2018 2,436.38p 2,472.91p 2,427.25p 2,459.21p 1739977
27/03/2018 2,534.09p 2,534.09p 2,460.12p 2,460.12p 1317291
26/03/2018 2,527.70p 2,534.09p 2,497.56p 2,504.87p 1101477
23/03/2018 2,513.09p 2,548.70p 2,500.30p 2,516.74p 1293590
22/03/2018 2,599.84p 2,599.84p 2,496.65p 2,534.09p 2030450
21/03/2018 2,471.08p 2,640.02p 2,456.47p 2,602.58p 3287983
20/03/2018 2,467.43p 2,479.30p 2,421.77p 2,472.91p 4308264
19/03/2018 2,556.92p 2,556.92p 2,457.38p 2,476.56p 10533415
16/03/2018 1,974.76p 2,007.64p 1,973.40p 1,995.77p 4097124
15/03/2018 2,000.79p 2,016.31p 1,965.18p 1,983.44p 1911873
14/03/2018 2,077.04p 2,110.37p 2,072.48p 2,084.80p 1105927
13/03/2018 2,062.43p 2,107.18p 2,060.15p 2,080.24p 1219348
12/03/2018 2,083.89p 2,088.46p 2,067.91p 2,072.93p 1133711
09/03/2018 2,090.28p 2,100.33p 2,078.41p 2,079.32p 1197459
08/03/2018 2,076.59p 2,085.72p 2,065.63p 2,085.72p 1661802
07/03/2018 2,067.00p 2,085.72p 2,065.63p 2,076.59p 931303
06/03/2018 2,088.91p 2,088.91p 2,064.26p 2,073.85p 836979
05/03/2018 2,041.88p 2,077.95p 2,029.10p 2,077.95p 1058698
02/03/2018 2,020.88p 2,051.47p 2,009.92p 2,045.08p 909462
01/03/2018 2,040.06p 2,056.04p 2,017.68p 2,035.49p 1243018
28/02/2018 2,067.00p 2,076.13p 2,035.95p 2,040.97p 1616660
27/02/2018 2,124.98p 2,139.59p 2,080.69p 2,080.69p 1326992
26/02/2018 2,181.60p 2,198.95p 2,117.68p 2,126.81p 1196620
23/02/2018 2,144.62p 2,192.10p 2,144.62p 2,174.30p 1071052
22/02/2018 2,125.90p 2,152.38p 2,112.20p 2,145.07p 1122046
21/02/2018 2,130.46p 2,148.27p 2,111.29p 2,135.49p 1121489
20/02/2018 2,115.40p 2,134.12p 2,100.78p 2,126.81p 554293
19/02/2018 2,114.94p 2,120.87p 2,088.46p 2,099.87p 685934
16/02/2018 2,100.33p 2,129.55p 2,088.46p 2,112.66p 644771
15/02/2018 2,110.83p 2,120.87p 2,082.98p 2,093.02p 715639
14/02/2018 2,138.68p 2,153.29p 2,099.41p 2,099.41p 809833
13/02/2018 2,132.75p 2,140.05p 2,107.63p 2,114.94p 855202
12/02/2018 2,153.75p 2,153.75p 2,121.79p 2,130.46p 1264163
09/02/2018 2,109.00p 2,140.05p 2,091.65p 2,126.81p 902928
08/02/2018 2,127.27p 2,141.88p 2,108.55p 2,114.03p 1267227
07/02/2018 2,095.76p 2,142.33p 2,084.35p 2,135.49p 1036149
06/02/2018 2,118.59p 2,139.14p 2,082.06p 2,082.06p 1494873
05/02/2018 2,207.17p 2,207.17p 2,159.69p 2,175.67p 1296905
02/02/2018 2,219.04p 2,232.28p 2,204.43p 2,219.04p 942746
01/02/2018 2,258.77p 2,275.66p 2,214.48p 2,218.13p 1172589
31/01/2018 2,251.00p 2,259.68p 2,229.54p 2,251.00p 1442966
30/01/2018 2,250.09p 2,261.05p 2,240.50p 2,243.24p 944659
29/01/2018 2,265.61p 2,285.70p 2,255.57p 2,258.31p 964681
26/01/2018 2,251.92p 2,282.97p 2,242.79p 2,265.61p 1154212
25/01/2018 2,272.01p 2,281.60p 2,241.42p 2,241.42p 910819
24/01/2018 2,295.75p 2,302.14p 2,274.75p 2,274.75p 844817
23/01/2018 2,267.90p 2,295.75p 2,248.72p 2,292.10p 842631
22/01/2018 2,282.97p 2,291.18p 2,261.51p 2,265.16p 557613
19/01/2018 2,286.62p 2,290.27p 2,266.53p 2,278.40p 1084700
18/01/2018 2,335.02p 2,335.02p 2,251.46p 2,285.70p 1501352
17/01/2018 2,344.15p 2,352.37p 2,319.49p 2,324.97p 1739902
16/01/2018 2,355.11p 2,370.63p 2,341.41p 2,353.28p 965332
15/01/2018 2,367.89p 2,372.46p 2,335.93p 2,346.89p 805991
12/01/2018 2,364.24p 2,377.94p 2,355.11p 2,356.93p 933581
11/01/2018 2,400.77p 2,400.77p 2,353.28p 2,353.28p 1528200
10/01/2018 2,440.95p 2,440.95p 2,361.50p 2,394.37p 929500
09/01/2018 2,442.77p 2,446.43p 2,427.25p 2,433.64p 706144
08/01/2018 2,447.34p 2,472.91p 2,441.86p 2,441.86p 930548
05/01/2018 2,432.73p 2,462.86p 2,426.34p 2,447.34p 618452
04/01/2018 2,504.87p 2,504.87p 2,431.81p 2,434.55p 1206570
03/01/2018 2,489.35p 2,514.91p 2,473.82p 2,497.56p 935986
02/01/2018 2,488.43p 2,498.48p 2,472.91p 2,489.35p 535095
29/12/2017 2,477.02p 2,504.41p 2,474.73p 2,497.56p 315968
28/12/2017 2,472.45p 2,486.15p 2,451.42p 2,477.02p 369859
27/12/2017 2,445.06p 2,467.89p 2,429.08p 2,463.32p 644732
22/12/2017 2,440.49p 2,442.77p 2,424.51p 2,438.21p 231809
21/12/2017 2,419.94p 2,442.77p 2,397.11p 2,440.49p 672142
20/12/2017 2,431.36p 2,445.06p 2,413.09p 2,417.66p 890437
19/12/2017 2,456.47p 2,467.89p 2,438.21p 2,438.21p 1239588
18/12/2017 2,438.21p 2,470.17p 2,438.21p 2,454.19p 1138284
15/12/2017 2,422.23p 2,438.42p 2,403.96p 2,438.21p 1408080
14/12/2017 2,394.83p 2,440.49p 2,392.55p 2,426.79p 1222633
13/12/2017 2,381.13p 238,971.66p 2,351.45p 2,397.11p 1209935
12/12/2017 2,390.26p 2,397.11p 2,346.89p 2,383.42p 1486819
11/12/2017 2,399.40p 2,406.25p 2,372.00p 2,397.11p 941927
08/12/2017 2,365.15p 2,413.09p 2,320.13p 2,403.96p 1281717
07/12/2017 2,296.66p 2,340.04p 2,253.29p 2,319.49p 1969965
06/12/2017 2,387.98p 2,410.81p 2,287.53p 2,289.81p 3785996
05/12/2017 2,397.11p 2,445.06p 2,392.55p 2,440.49p 752162
04/12/2017 2,376.57p 2,393.12p 2,365.15p 2,390.26p 425141
01/12/2017 2,367.43p 2,390.26p 2,356.02p 2,360.59p 625442
30/11/2017 2,349.17p 2,383.42p 2,340.04p 2,372.00p 950957
29/11/2017 2,362.87p 2,376.57p 2,349.17p 2,358.30p 857233
28/11/2017 2,356.02p 2,369.72p 2,344.06p 2,369.72p 444212
27/11/2017 2,351.45p 2,372.00p 2,349.17p 2,356.02p 505257
24/11/2017 2,374.28p 2,390.26p 2,349.17p 2,349.17p 522699
23/11/2017 2,387.98p 2,387.98p 2,369.72p 2,378.85p 513729
22/11/2017 2,374.28p 2,390.26p 2,365.15p 2,383.42p 626026
21/11/2017 2,403.96p 2,406.25p 2,369.72p 2,374.28p 602204
20/11/2017 2,440.49p 2,440.49p 24.07p 2,403.96p 531730
17/11/2017 2,456.47p 2,461.04p 2,415.38p 2,435.92p 864972
16/11/2017 2,419.94p 2,442.77p 2,406.25p 2,435.92p 864344
15/11/2017 2,415.38p 2,417.66p 2,392.55p 2,408.53p 649821
14/11/2017 2,401.68p 2,417.66p 2,392.55p 2,413.09p 571291
13/11/2017 2,399.40p 2,401.68p 2,381.13p 2,392.55p 572815
10/11/2017 2,422.23p 2,422.23p 2,383.42p 2,392.55p 859336
09/11/2017 2,385.70p 2,422.23p 2,378.85p 2,413.09p 1154382
08/11/2017 2,378.85p 2,385.70p 2,367.43p 2,381.13p 642877

*Close Price adjusted for both dividends and splits