Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/06/2020 589.00p 603.68p 534.44p 569.83p 2546527
08/06/2020 620.97p 639.23p 569.83p 588.09p 2264094
05/06/2020 545.17p 633.75p 543.35p 625.53p 3255835
04/06/2020 599.51p 615.94p 512.98p 543.12p 5147131
03/06/2020 524.17p 646.94p 484.22p 628.96p 5026838
02/06/2020 381.26p 520.01p 381.16p 506.13p 4603980
01/06/2020 340.16p 380.43p 331.61p 376.60p 1383845
29/05/2020 351.21p 351.21p 328.20p 336.05p 5739588
28/05/2020 342.63p 355.32p 332.03p 353.04p 2248488
27/05/2020 349.11p 361.26p 317.70p 339.34p 2302747
26/05/2020 301.81p 339.71p 298.16p 339.52p 3128703
22/05/2020 279.89p 295.78p 278.52p 288.66p 1649821
21/05/2020 287.65p 297.79p 276.97p 291.85p 2086419
20/05/2020 294.50p 295.32p 277.97p 291.85p 2220230
19/05/2020 269.30p 295.96p 265.55p 295.60p 3457327
18/05/2020 227.70p 270.21p 220.53p 269.21p 2239973
15/05/2020 200.40p 226.10p 194.46p 219.94p 2691648
14/05/2020 200.35p 200.44p 180.67p 198.89p 3717874
13/05/2020 207.16p 219.16p 198.02p 202.32p 3557955
12/05/2020 237.88p 237.88p 204.83p 205.65p 4946980
11/05/2020 224.60p 241.63p 223.73p 238.07p 2485754
07/05/2020 236.24p 248.02p 212.95p 244.28p 3968214
06/05/2020 267.11p 272.77p 231.50p 233.87p 4769322
05/05/2020 285.28p 285.28p 266.19p 272.86p 2390293
04/05/2020 296.97p 301.04p 273.50p 280.44p 2034993
01/05/2020 322.63p 322.63p 286.38p 296.79p 733820
30/04/2020 319.62p 333.31p 313.22p 322.26p 1651242
29/04/2020 293.68p 326.37p 289.48p 326.37p 2279321
28/04/2020 277.70p 295.96p 268.66p 293.86p 3387578
27/04/2020 268.57p 278.25p 264.82p 273.04p 1469581
24/04/2020 267.11p 272.93p 256.06p 267.65p 1813311
23/04/2020 280.53p 285.28p 258.43p 266.10p 2836422
22/04/2020 288.38p 294.40p 271.03p 278.07p 1905154
21/04/2020 309.94p 315.51p 287.74p 289.30p 1975851
20/04/2020 333.04p 335.96p 311.94p 311.94p 2026342
17/04/2020 325.55p 342.26p 324.18p 327.47p 1525698
16/04/2020 306.83p 327.83p 303.45p 315.05p 1788410
15/04/2020 379.52p 390.75p 304.36p 304.36p 1750804
14/04/2020 378.97p 381.26p 342.45p 371.76p 2301210
09/04/2020 348.29p 375.50p 339.25p 375.50p 2164280
08/04/2020 349.75p 363.63p 322.72p 354.32p 2227923
07/04/2020 265.01p 355.59p 264.09p 351.58p 2976768
06/04/2020 257.79p 269.39p 244.64p 260.99p 2220018
03/04/2020 327.29p 330.76p 244.28p 246.19p 4181426
02/04/2020 345.82p 351.58p 316.51p 328.75p 2363605
01/04/2020 339.80p 352.12p 330.66p 345.82p 1759572
31/03/2020 317.88p 358.52p 309.57p 353.31p 2942814
30/03/2020 389.66p 395.04p 297.88p 304.27p 2681528
27/03/2020 432.76p 438.15p 378.15p 390.39p 2251584
26/03/2020 420.25p 451.02p 394.68p 451.02p 2335917
25/03/2020 409.29p 438.24p 384.63p 429.56p 1552048
24/03/2020 390.39p 408.47p 377.42p 408.47p 1659908
23/03/2020 455.41p 459.56p 375.41p 375.41p 1902123
20/03/2020 439.33p 495.63p 432.76p 470.29p 3022124
19/03/2020 434.13p 451.57p 385.73p 430.20p 2145946
18/03/2020 557.04p 567.77p 475.54p 493.12p 3549156
17/03/2020 610.24p 619.60p 524.85p 575.31p 2241674
16/03/2020 672.10p 681.24p 544.36p 604.53p 3261914
13/03/2020 724.61p 757.03p 688.77p 692.20p 1711585
12/03/2020 753.38p 754.53p 668.68p 706.12p 2129255
11/03/2020 812.51p 844.47p 779.40p 782.83p 1680176
10/03/2020 793.33p 841.50p 767.53p 799.27p 1507451
09/03/2020 780.77p 820.59p 762.74p 775.29p 1509753
06/03/2020 821.87p 838.53p 774.84p 833.51p 1474575
05/03/2020 876.20p 883.74p 823.92p 849.26p 1276534
04/03/2020 908.62p 925.51p 858.62p 873.01p 1617722
03/03/2020 915.93p 931.45p 895.38p 916.38p 956969
02/03/2020 964.78p 972.54p 879.67p 894.92p 1452647
28/02/2020 916.38p 966.15p 907.94p 952.45p 1744901
27/02/2020 1,020.49p 1,026.88p 944.69p 949.26p 1455502
26/02/2020 1,020.49p 1,048.79p 1,006.33p 1,041.03p 1239072
25/02/2020 999.94p 1,065.23p 963.41p 1,038.75p 1780794
24/02/2020 997.66p 1,014.82p 982.44p 1,014.09p 2060354
21/02/2020 1,020.03p 1,062.95p 1,004.50p 1,013.64p 1294863
20/02/2020 1,027.33p 1,038.75p 1,012.27p 1,030.53p 698063
19/02/2020 1,051.99p 1,066.27p 1,028.25p 1,035.55p 749905
18/02/2020 1,077.56p 1,077.56p 1,029.11p 1,036.01p 856631
17/02/2020 1,090.34p 1,099.93p 1,069.34p 1,072.54p 424701
14/02/2020 1,065.23p 1,095.82p 1,065.23p 1,095.82p 652222
13/02/2020 1,072.99p 1,088.52p 1,061.12p 1,083.04p 682295
12/02/2020 1,093.08p 1,106.32p 1,079.39p 1,090.80p 826611
11/02/2020 1,059.30p 1,099.48p 1,054.73p 1,093.08p 1560047
10/02/2020 1,021.40p 1,044.68p 1,004.05p 1,044.68p 894929
07/02/2020 1,027.33p 1,032.81p 1,000.40p 1,017.75p 638133
06/02/2020 1,055.19p 1,069.34p 1,028.70p 1,028.70p 676072
05/02/2020 1,046.97p 1,053.36p 1,024.59p 1,042.86p 1088160
04/02/2020 1,063.86p 1,087.60p 1,039.66p 1,040.58p 1294631
03/02/2020 1,063.86p 1,072.54p 1,055.19p 1,057.47p 687844
31/01/2020 1,095.82p 1,109.98p 1,064.77p 1,065.69p 836018
30/01/2020 1,162.94p 1,162.94p 1,094.00p 1,099.93p 1066494
29/01/2020 1,178.92p 1,185.77p 1,150.61p 1,159.75p 1103821
28/01/2020 1,134.63p 1,185.32p 1,134.63p 1,172.53p 513891
27/01/2020 1,187.14p 1,187.14p 1,133.26p 1,141.94p 653478
24/01/2020 1,185.32p 1,199.93p 1,165.68p 1,190.34p 729680
23/01/2020 1,160.20p 1,176.64p 1,143.31p 1,166.14p 570996
22/01/2020 1,136.92p 1,149.70p 1,114.09p 1,147.87p 1426489
21/01/2020 1,166.14p 1,167.97p 1,144.22p 1,152.90p 630456
20/01/2020 1,203.12p 1,207.69p 1,161.99p 1,165.23p 643240
17/01/2020 1,214.54p 1,232.80p 1,205.86p 1,210.43p 432946
16/01/2020 1,219.10p 1,229.61p 1,183.03p 1,222.76p 922024
15/01/2020 1,242.85p 1,242.85p 1,207.96p 1,209.97p 693298
14/01/2020 1,237.37p 1,258.83p 1,235.08p 1,244.22p 447501
13/01/2020 1,257.91p 1,265.68p 1,239.19p 1,245.13p 574095
10/01/2020 1,278.46p 1,283.94p 1,247.87p 1,247.87p 452117
09/01/2020 1,312.70p 1,318.28p 1,266.13p 1,268.87p 558089
08/01/2020 1,357.91p 1,367.04p 1,303.57p 1,307.68p 569471
07/01/2020 1,347.41p 1,378.45p 1,318.64p 1,374.35p 593262
06/01/2020 1,388.50p 1,402.20p 1,330.97p 1,331.43p 860219
03/01/2020 1,399.00p 1,415.44p 1,390.33p 1,409.50p 280423
02/01/2020 1,425.48p 1,441.46p 1,408.13p 1,413.16p 448418
31/12/2019 1,420.00p 1,426.40p 1,401.28p 1,409.50p 178508
30/12/2019 1,435.99p 1,441.01p 1,419.09p 1,425.48p 188200
27/12/2019 1,394.44p 1,430.51p 1,394.44p 1,427.77p 329858
24/12/2019 1,394.44p 1,405.85p 1,375.26p 1,392.61p 56855
23/12/2019 1,361.56p 1,406.39p 1,353.97p 1,386.67p 207136
20/12/2019 1,393.07p 1,393.07p 1,357.91p 1,358.82p 716476
19/12/2019 1,365.21p 1,393.07p 1,352.43p 1,385.30p 491099
18/12/2019 1,364.76p 1,364.76p 1,315.90p 1,358.36p 804138
17/12/2019 1,394.89p 1,401.28p 1,337.36p 1,343.30p 928627
16/12/2019 1,373.89p 1,428.22p 1,355.17p 1,415.44p 872546
13/12/2019 1,392.61p 1,421.37p 1,341.47p 1,350.60p 1725082
12/12/2019 1,319.55p 1,348.32p 1,318.18p 1,324.12p 491364
11/12/2019 1,352.89p 1,378.45p 1,312.70p 1,341.47p 754732
10/12/2019 1,392.61p 1,401.74p 1,363.84p 1,369.78p 661538
09/12/2019 1,420.00p 1,420.00p 1,392.61p 1,404.02p 770816
06/12/2019 1,369.78p 1,420.00p 1,367.50p 1,415.44p 869351
05/12/2019 1,347.41p 1,401.74p 1,347.41p 1,364.76p 660337
04/12/2019 1,332.80p 1,355.17p 1,326.86p 1,349.69p 437655
03/12/2019 1,346.95p 1,368.41p 1,322.75p 1,324.12p 717524
02/12/2019 1,354.71p 1,382.56p 1,338.27p 1,356.08p 1207163
29/11/2019 1,366.58p 1,404.02p 1,356.99p 1,356.99p 473181
28/11/2019 1,378.91p 1,402.65p 1,378.91p 1,386.22p 356371
27/11/2019 1,374.35p 1,400.83p 1,365.21p 1,377.54p 651538
26/11/2019 1,367.04p 1,372.98p 1,344.67p 1,361.56p 762150
25/11/2019 1,346.95p 1,362.02p 1,330.51p 1,351.97p 549878
22/11/2019 1,304.03p 1,336.45p 1,304.03p 1,325.49p 508476
21/11/2019 1,327.77p 1,327.77p 1,296.72p 1,308.60p 315298
20/11/2019 1,326.86p 1,336.90p 1,313.16p 1,331.88p 221385
19/11/2019 1,348.78p 1,362.47p 1,325.49p 1,341.47p 592514
18/11/2019 1,319.55p 1,352.89p 1,312.18p 1,327.32p 411540
15/11/2019 1,275.72p 1,314.07p 1,267.05p 1,308.60p 402972
14/11/2019 1,257.91p 1,288.96p 1,251.98p 1,279.37p 312752
13/11/2019 1,275.72p 1,275.72p 1,241.93p 1,252.89p 421079
12/11/2019 1,295.81p 1,301.29p 1,264.31p 1,279.37p 362784
11/11/2019 1,278.92p 1,291.70p 1,254.72p 1,288.05p 468921
08/11/2019 1,304.94p 1,310.42p 1,269.79p 1,285.77p 407717
07/11/2019 1,303.57p 1,317.27p 1,289.42p 1,304.49p 406938
06/11/2019 1,304.03p 1,313.62p 1,269.33p 1,294.44p 799415
05/11/2019 1,347.86p 1,347.86p 1,319.10p 1,327.32p 337649
04/11/2019 1,325.03p 1,353.80p 1,325.03p 1,333.71p 400216
01/11/2019 1,332.34p 1,335.53p 1,305.40p 1,319.10p 590220
31/10/2019 1,320.47p 1,351.97p 1,319.55p 1,324.12p 627011
30/10/2019 1,389.87p 1,402.20p 1,324.12p 1,326.40p 653238
29/10/2019 1,373.43p 1,391.70p 1,361.10p 1,391.70p 519993
28/10/2019 1,390.33p 1,413.16p 1,376.17p 1,376.17p 614820
25/10/2019 1,429.14p 1,442.38p 1,375.26p 1,390.78p 601929
24/10/2019 1,468.86p 1,485.30p 1,436.44p 1,444.66p 411510
23/10/2019 1,442.83p 1,468.86p 1,433.70p 1,468.86p 480772
22/10/2019 1,451.51p 1,483.47p 1,451.51p 1,460.64p 710563
21/10/2019 1,426.40p 1,471.60p 1,419.09p 1,461.10p 834986
18/10/2019 1,433.25p 1,456.99p 1,425.94p 1,425.94p 908173
17/10/2019 1,402.20p 1,482.10p 1,402.20p 1,441.92p 989684
16/10/2019 1,459.73p 1,459.73p 1,382.11p 1,415.44p 1015385
15/10/2019 1,381.19p 1,470.23p 1,374.80p 1,470.23p 1381473
14/10/2019 1,380.28p 1,382.56p 1,321.84p 1,370.24p 815224
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

*Close Price adjusted for both dividends and splits