Hammerson
(HMSO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
22/11/2024
|
283.20p
|
290.60p
|
281.80p
|
282.40p
|
652,585
|
|
21/11/2024
|
281.80p
|
284.00p
|
278.00p
|
282.40p
|
576,094
|
|
20/11/2024
|
284.60p
|
284.60p
|
278.60p
|
280.80p
|
957,220
|
|
19/11/2024
|
280.80p
|
284.80p
|
279.40p
|
282.80p
|
723,615
|
|
18/11/2024
|
283.40p
|
283.40p
|
278.60p
|
281.80p
|
1,176,209
|
|
15/11/2024
|
271.00p
|
283.20p
|
271.00p
|
277.20p
|
657,609
|
|
14/11/2024
|
273.00p
|
279.40p
|
273.00p
|
277.20p
|
1,055,878
|
|
13/11/2024
|
284.00p
|
284.60p
|
273.60p
|
274.80p
|
1,224,606
|
|
12/11/2024
|
285.00p
|
288.00p
|
282.20p
|
282.20p
|
2,092,325
|
|
11/11/2024
|
291.00p
|
293.80p
|
287.20p
|
288.60p
|
475,737
|
|
08/11/2024
|
285.00p
|
292.80p
|
285.00p
|
288.80p
|
604,293
|
|
07/11/2024
|
292.00p
|
295.40p
|
291.00p
|
291.00p
|
891,593
|
|
06/11/2024
|
294.00p
|
295.40p
|
287.20p
|
288.60p
|
1,511,649
|
|
05/11/2024
|
291.60p
|
295.20p
|
289.60p
|
290.20p
|
978,231
|
|
04/11/2024
|
292.00p
|
295.60p
|
291.80p
|
293.20p
|
993,050
|
|
01/11/2024
|
285.20p
|
293.80p
|
283.80p
|
291.80p
|
1,811,214
|
|
31/10/2024
|
301.00p
|
303.40p
|
287.40p
|
287.40p
|
1,985,368
|
|
30/10/2024
|
302.00p
|
311.80p
|
299.00p
|
303.60p
|
1,477,086
|
|
29/10/2024
|
307.60p
|
311.20p
|
302.00p
|
303.20p
|
961,533
|
|
28/10/2024
|
308.00p
|
311.40p
|
306.00p
|
309.00p
|
542,452
|
|
25/10/2024
|
308.00p
|
309.40p
|
305.60p
|
306.80p
|
967,502
|
|
24/10/2024
|
310.00p
|
310.60p
|
307.20p
|
308.40p
|
354,629
|
|
23/10/2024
|
310.00p
|
312.00p
|
308.20p
|
308.40p
|
1,172,564
|
|
22/10/2024
|
310.40p
|
312.60p
|
307.73p
|
310.20p
|
1,243,149
|
|
21/10/2024
|
314.00p
|
316.20p
|
311.00p
|
312.80p
|
1,280,161
|
|
18/10/2024
|
316.00p
|
321.00p
|
314.00p
|
314.00p
|
1,385,329
|
|
17/10/2024
|
320.00p
|
321.80p
|
317.20p
|
317.60p
|
2,034,736
|
|
16/10/2024
|
309.00p
|
320.60p
|
309.00p
|
318.60p
|
3,162,305
|
|
15/10/2024
|
310.00p
|
313.80p
|
308.60p
|
308.60p
|
774,951
|
|
14/10/2024
|
313.00p
|
315.80p
|
310.40p
|
310.60p
|
669,249
|
|
11/10/2024
|
312.00p
|
318.00p
|
311.20p
|
315.00p
|
841,356
|
|
10/10/2024
|
310.60p
|
317.40p
|
310.60p
|
311.80p
|
2,199,631
|
|
09/10/2024
|
307.20p
|
316.40p
|
307.20p
|
314.60p
|
695,953
|
|
08/10/2024
|
304.00p
|
309.20p
|
304.00p
|
308.40p
|
866,863
|
|
07/10/2024
|
312.00p
|
312.00p
|
306.00p
|
306.00p
|
986,422
|
|
04/10/2024
|
309.00p
|
312.40p
|
307.40p
|
309.80p
|
1,290,828
|
|
03/10/2024
|
308.00p
|
313.80p
|
305.00p
|
310.20p
|
2,513,228
|
|
02/10/2024
|
322.00p
|
323.00p
|
308.00p
|
309.20p
|
1,265,630
|
|
01/10/2024
|
319.00p
|
323.95p
|
319.00p
|
322.45p
|
2,494,689
|
|
30/09/2024
|
310.00p
|
320.95p
|
310.00p
|
317.95p
|
1,108,039
|
|
27/09/2024
|
32.50p
|
32.50p
|
31.78p
|
31.88p
|
25,887,007
|
|
26/09/2024
|
31.88p
|
32.30p
|
31.32p
|
31.86p
|
54,715,074
|
|
25/09/2024
|
31.20p
|
32.13p
|
30.52p
|
31.74p
|
52,734,518
|
|
24/09/2024
|
30.72p
|
31.34p
|
30.48p
|
30.84p
|
4,770,474
|
|
23/09/2024
|
30.90p
|
31.48p
|
30.90p
|
31.22p
|
10,245,697
|
|
20/09/2024
|
30.70p
|
31.49p
|
30.56p
|
31.24p
|
67,015,085
|
|
19/09/2024
|
30.60p
|
30.94p
|
30.34p
|
30.74p
|
14,308,586
|
|
18/09/2024
|
31.00p
|
31.01p
|
29.68p
|
30.34p
|
41,943,484
|
|
17/09/2024
|
29.90p
|
30.24p
|
29.78p
|
29.78p
|
17,166,921
|
|
16/09/2024
|
31.00p
|
31.00p
|
29.92p
|
30.00p
|
18,021,801
|
|
13/09/2024
|
30.16p
|
30.50p
|
29.70p
|
29.64p
|
6,669,434
|
|
12/09/2024
|
30.30p
|
30.30p
|
29.42p
|
29.72p
|
5,020,456
|
|
11/09/2024
|
30.00p
|
30.28p
|
29.38p
|
30.10p
|
7,500,646
|
|
10/09/2024
|
29.80p
|
30.10p
|
29.04p
|
30.10p
|
5,776,583
|
|
09/09/2024
|
29.50p
|
29.50p
|
28.96p
|
29.26p
|
5,763,254
|
|
06/09/2024
|
28.98p
|
29.20p
|
28.64p
|
29.20p
|
5,685,149
|
|
05/09/2024
|
28.80p
|
29.26p
|
28.40p
|
28.78p
|
9,732,955
|
|
04/09/2024
|
28.20p
|
28.72p
|
28.20p
|
28.56p
|
4,976,945
|
|
03/09/2024
|
28.22p
|
28.60p
|
28.10p
|
28.48p
|
5,297,179
|
|
02/09/2024
|
28.12p
|
28.76p
|
27.98p
|
28.38p
|
3,177,442
|
|
30/08/2024
|
28.80p
|
29.00p
|
28.26p
|
28.38p
|
18,772,130
|
|
29/08/2024
|
28.44p
|
28.60p
|
28.04p
|
28.04p
|
47,442,389
|
|
28/08/2024
|
29.06p
|
29.48p
|
28.44p
|
28.44p
|
7,126,477
|
|
27/08/2024
|
28.92p
|
29.62p
|
28.92p
|
29.02p
|
7,886,102
|
|
26/08/2024
|
27.94p
|
28.90p
|
27.40p
|
28.02p
|
396,533,497
|
|
23/08/2024
|
27.94p
|
28.90p
|
27.40p
|
28.02p
|
396,533,497
|
|
22/08/2024
|
27.94p
|
28.90p
|
27.40p
|
28.02p
|
396,533,497
|
|
21/08/2024
|
28.70p
|
28.70p
|
28.14p
|
28.28p
|
4,010,686
|
|
20/08/2024
|
28.02p
|
28.80p
|
27.92p
|
28.42p
|
5,572,325
|
|
19/08/2024
|
28.78p
|
28.98p
|
27.62p
|
28.66p
|
5,597,005
|
|
16/08/2024
|
28.54p
|
28.92p
|
28.16p
|
28.16p
|
4,595,902
|
|
15/08/2024
|
28.00p
|
28.62p
|
27.28p
|
28.62p
|
7,023,012
|
|
14/08/2024
|
27.80p
|
28.10p
|
27.60p
|
27.98p
|
60,613,537
|
|
13/08/2024
|
27.38p
|
27.90p
|
27.27p
|
27.62p
|
12,657,690
|
|
12/08/2024
|
27.12p
|
27.78p
|
27.06p
|
27.52p
|
47,129,361
|
|
09/08/2024
|
27.20p
|
27.58p
|
26.96p
|
27.06p
|
2,316,788
|
|
08/08/2024
|
27.32p
|
28.04p
|
26.48p
|
27.08p
|
7,002,057
|
|
07/08/2024
|
27.40p
|
27.80p
|
26.96p
|
27.30p
|
4,271,095
|
|
06/08/2024
|
27.14p
|
27.94p
|
26.76p
|
27.08p
|
10,440,960
|
|
05/08/2024
|
27.50p
|
27.56p
|
26.92p
|
26.92p
|
8,916,141
|
|
02/08/2024
|
28.08p
|
29.06p
|
28.08p
|
28.54p
|
6,506,825
|
|
01/08/2024
|
28.24p
|
29.56p
|
28.24p
|
29.06p
|
6,548,198
|
|
31/07/2024
|
28.24p
|
29.54p
|
28.24p
|
28.82p
|
8,501,063
|
|
30/07/2024
|
28.56p
|
28.88p
|
27.72p
|
28.58p
|
8,718,387
|
|
29/07/2024
|
28.30p
|
29.16p
|
28.22p
|
28.22p
|
6,101,971
|
|
26/07/2024
|
28.50p
|
28.90p
|
28.00p
|
28.52p
|
9,174,782
|
|
25/07/2024
|
30.24p
|
30.24p
|
28.26p
|
28.52p
|
13,939,134
|
|
24/07/2024
|
30.00p
|
30.28p
|
29.66p
|
29.66p
|
6,484,771
|
|
23/07/2024
|
29.98p
|
30.74p
|
29.82p
|
30.48p
|
11,744,763
|
|
22/07/2024
|
32.00p
|
32.04p
|
29.66p
|
30.00p
|
27,752,894
|
|
19/07/2024
|
28.88p
|
29.46p
|
28.88p
|
29.04p
|
2,865,802
|
|
18/07/2024
|
29.58p
|
29.58p
|
28.80p
|
29.20p
|
7,165,767
|
|
17/07/2024
|
29.24p
|
29.34p
|
28.80p
|
28.84p
|
7,418,156
|
|
16/07/2024
|
28.60p
|
29.48p
|
28.60p
|
29.10p
|
6,433,972
|
|
15/07/2024
|
28.92p
|
29.44p
|
28.64p
|
29.38p
|
5,648,034
|
|
12/07/2024
|
28.60p
|
29.52p
|
28.60p
|
29.22p
|
3,689,653
|
|
11/07/2024
|
29.58p
|
29.58p
|
28.78p
|
29.44p
|
5,284,938
|
|
10/07/2024
|
29.08p
|
29.52p
|
29.06p
|
29.26p
|
5,108,895
|
|
09/07/2024
|
29.08p
|
29.36p
|
28.72p
|
28.96p
|
2,166,722
|
|
08/07/2024
|
29.00p
|
29.40p
|
28.80p
|
28.96p
|
32,585,274
|
|
05/07/2024
|
29.32p
|
30.26p
|
29.22p
|
29.38p
|
6,754,825
|
|
04/07/2024
|
29.30p
|
29.88p
|
29.22p
|
29.60p
|
9,534,594
|
|
03/07/2024
|
27.66p
|
29.46p
|
27.64p
|
29.46p
|
7,228,272
|
|
02/07/2024
|
27.98p
|
28.12p
|
27.58p
|
27.74p
|
13,211,598
|
|
01/07/2024
|
28.00p
|
29.00p
|
27.78p
|
27.98p
|
3,968,786
|
|
28/06/2024
|
27.28p
|
27.88p
|
26.32p
|
27.70p
|
7,843,624
|
|
27/06/2024
|
27.60p
|
27.78p
|
27.22p
|
27.56p
|
3,071,261
|
|
26/06/2024
|
27.68p
|
27.96p
|
27.50p
|
27.56p
|
4,039,772
|
|
25/06/2024
|
28.28p
|
28.60p
|
27.46p
|
27.88p
|
7,554,505
|
|
24/06/2024
|
28.02p
|
28.70p
|
27.92p
|
28.46p
|
3,666,799
|
|
21/06/2024
|
28.00p
|
28.74p
|
27.64p
|
28.30p
|
72,384,304
|
|
20/06/2024
|
27.50p
|
28.20p
|
27.06p
|
27.94p
|
8,135,943
|
|
19/06/2024
|
27.52p
|
28.32p
|
27.52p
|
27.68p
|
5,538,920
|
|
18/06/2024
|
27.90p
|
28.44p
|
27.90p
|
28.06p
|
7,884,936
|
|
17/06/2024
|
28.40p
|
28.40p
|
27.88p
|
27.88p
|
3,755,000
|
|
14/06/2024
|
28.58p
|
28.58p
|
27.78p
|
28.02p
|
3,867,767
|
|
13/06/2024
|
28.72p
|
28.72p
|
28.20p
|
28.20p
|
23,575,623
|
|
12/06/2024
|
28.32p
|
28.72p
|
27.60p
|
28.46p
|
20,261,753
|
|
11/06/2024
|
27.68p
|
27.94p
|
27.52p
|
27.64p
|
7,912,095
|
|
10/06/2024
|
27.68p
|
28.84p
|
27.68p
|
27.82p
|
3,774,338
|
|
07/06/2024
|
27.90p
|
28.48p
|
27.82p
|
27.92p
|
4,350,230
|
|
06/06/2024
|
27.70p
|
28.64p
|
27.70p
|
28.46p
|
8,550,615
|
|
05/06/2024
|
28.00p
|
28.52p
|
27.76p
|
28.28p
|
7,197,432
|
|
04/06/2024
|
28.00p
|
28.62p
|
27.98p
|
28.24p
|
21,182,375
|
|
03/06/2024
|
27.30p
|
28.78p
|
27.30p
|
28.78p
|
14,155,994
|
|
31/05/2024
|
27.50p
|
28.02p
|
27.40p
|
27.92p
|
23,230,896
|
|
30/05/2024
|
27.00p
|
27.84p
|
27.00p
|
27.50p
|
11,511,131
|
|
29/05/2024
|
26.96p
|
27.86p
|
26.96p
|
27.56p
|
7,237,917
|
|
28/05/2024
|
27.96p
|
28.16p
|
27.30p
|
27.50p
|
8,320,273
|
|
27/05/2024
|
27.72p
|
27.72p
|
26.72p
|
27.38p
|
3,791,425
|