Market data

Select a section

Hammerson

(HMSO)
Sector: Real Estate Investment Trusts
288.80p
-2.20p -0.76
Last updated: 16:41:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 27.72p 27.72p 26.72p 27.38p 3,791,425
23/05/2024 28.50p 29.00p 27.22p 27.30p 4,312,095
22/05/2024 28.20p 28.78p 28.20p 28.24p 3,587,019
21/05/2024 29.00p 29.24p 28.60p 28.78p 11,449,762
20/05/2024 29.26p 29.94p 28.88p 29.18p 6,831,808
17/05/2024 28.50p 29.60p 28.42p 29.00p 30,006,637
16/05/2024 28.46p 29.14p 28.10p 28.36p 7,031,881
15/05/2024 28.12p 28.82p 28.04p 28.50p 8,384,761
14/05/2024 28.90p 29.00p 28.10p 28.10p 5,533,313
13/05/2024 29.04p 29.14p 28.52p 28.76p 2,685,672
10/05/2024 29.50p 29.62p 28.70p 28.70p 10,652,557

Market data

Select a section