Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits