Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
07/11/2017 2,422.23p 2,424.51p 2,369.72p 2,372.00p 719676
06/11/2017 2,424.51p 2,424.51p 2,408.53p 2,419.94p 499470
03/11/2017 2,431.36p 2,445.06p 2,415.38p 2,419.94p 592387
02/11/2017 2,397.11p 2,438.21p 2,387.98p 2,422.23p 779601
01/11/2017 2,374.28p 2,399.40p 2,367.43p 2,378.85p 807628
31/10/2017 2,360.59p 2,397.11p 2,360.59p 2,392.55p 627508
30/10/2017 2,353.74p 2,374.28p 2,342.32p 2,367.43p 1026885
27/10/2017 2,358.30p 2,358.30p 2,337.76p 2,351.45p 751070
26/10/2017 2,351.45p 2,360.59p 2,344.61p 2,349.17p 587375
25/10/2017 2,387.98p 2,392.55p 2,342.32p 2,346.89p 561970
24/10/2017 2,381.13p 2,406.25p 2,376.57p 2,390.26p 563424
23/10/2017 2,424.51p 2,424.51p 2,376.57p 2,378.85p 555894
20/10/2017 2,463.32p 2,467.89p 2,410.81p 2,415.38p 486858
19/10/2017 2,486.15p 2,493.00p 2,458.75p 2,458.75p 852198
18/10/2017 2,451.90p 2,477.02p 2,437.12p 2,477.02p 508513
17/10/2017 2,449.62p 2,449.62p 2,426.79p 2,438.21p 575944
16/10/2017 2,449.62p 2,449.62p 2,433.64p 2,445.06p 381837
13/10/2017 2,431.36p 2,451.90p 2,429.08p 2,440.49p 404455
12/10/2017 2,440.49p 2,463.32p 2,438.21p 2,440.49p 424121
11/10/2017 2,426.79p 2,445.06p 2,419.94p 2,435.92p 451731
10/10/2017 2,410.81p 2,426.79p 2,406.25p 2,424.51p 406944
09/10/2017 2,438.21p 2,445.06p 2,401.68p 2,403.96p 457883
06/10/2017 2,433.64p 2,442.77p 2,424.51p 2,438.21p 335869
05/10/2017 2,433.64p 2,445.06p 2,424.51p 2,431.36p 506069
04/10/2017 2,429.08p 2,442.77p 2,419.94p 2,429.08p 405719
03/10/2017 2,445.06p 2,454.19p 2,424.51p 2,431.36p 489663
02/10/2017 2,445.06p 2,458.75p 2,442.77p 2,449.62p 411356
29/09/2017 2,429.08p 2,454.19p 2,424.51p 2,451.90p 548124
28/09/2017 2,422.23p 2,433.64p 2,415.38p 2,424.51p 428277
27/09/2017 2,454.19p 2,456.47p 2,417.66p 2,426.79p 427710
26/09/2017 2,465.60p 2,472.45p 2,447.34p 2,447.34p 537858
25/09/2017 2,461.04p 2,474.73p 2,449.62p 2,474.73p 396993
22/09/2017 2,454.19p 2,470.17p 2,449.62p 2,467.89p 300765
21/09/2017 2,456.47p 2,472.45p 2,447.34p 2,456.47p 406640
20/09/2017 2,477.02p 2,481.58p 2,458.75p 2,458.75p 310029
19/09/2017 2,474.73p 2,483.87p 2,467.89p 2,472.45p 439976
18/09/2017 2,483.87p 2,497.56p 2,465.60p 2,472.45p 397174
15/09/2017 2,488.43p 2,490.72p 2,451.90p 2,481.58p 1255773
14/09/2017 2,490.72p 2,508.98p 2,477.02p 2,483.87p 747596
13/09/2017 2,504.41p 2,513.54p 2,488.43p 2,490.72p 452849
12/09/2017 2,547.79p 2,554.64p 2,511.26p 2,520.39p 571631
11/09/2017 2,554.64p 2,570.62p 2,547.79p 2,552.36p 339371
08/09/2017 2,538.66p 2,545.51p 2,527.24p 2,536.37p 237941
07/09/2017 2,529.53p 2,554.64p 2,518.11p 2,543.22p 475553
06/09/2017 2,515.83p 2,531.81p 2,506.70p 2,527.24p 427404
05/09/2017 2,534.09p 2,559.20p 2,520.39p 2,522.68p 510764
04/09/2017 2,538.66p 2,543.22p 2,529.53p 2,536.37p 384972
01/09/2017 2,568.34p 2,568.34p 2,534.09p 2,534.09p 535890
31/08/2017 2,543.22p 2,568.34p 2,529.53p 2,561.49p 629513
30/08/2017 2,600.30p 2,602.58p 2,572.90p 2,579.75p 550809
29/08/2017 2,579.75p 2,579.75p 2,543.22p 2,547.79p 530996
25/08/2017 2,595.73p 2,598.01p 2,561.49p 2,561.49p 496676
24/08/2017 2,572.90p 2,604.86p 2,572.90p 2,593.45p 428835
23/08/2017 2,579.75p 2,588.88p 2,563.77p 2,572.90p 431700
22/08/2017 2,588.88p 2,595.73p 2,579.75p 2,579.75p 377900
21/08/2017 2,577.47p 2,593.45p 2,570.62p 2,584.32p 318229
18/08/2017 2,611.71p 2,611.71p 2,579.75p 2,584.32p 394198
17/08/2017 2,636.82p 2,636.82p 2,618.56p 2,618.56p 258565
16/08/2017 2,629.98p 2,650.52p 2,627.69p 2,636.82p 411241
15/08/2017 2,629.98p 2,629.98p 2,602.58p 2,618.56p 373463
14/08/2017 2,572.90p 2,618.56p 2,572.90p 2,613.99p 398018
11/08/2017 2,616.28p 2,616.28p 2,572.90p 2,575.18p 379722
10/08/2017 2,632.26p 2,634.54p 2,604.86p 2,613.99p 643463
09/08/2017 2,632.26p 2,639.11p 2,616.28p 2,634.54p 396383
08/08/2017 2,648.24p 2,655.09p 2,632.26p 2,648.24p 462097
07/08/2017 2,648.24p 2,652.81p 2,636.82p 2,648.24p 501977
04/08/2017 2,643.67p 2,645.96p 2,629.98p 2,636.82p 578329
03/08/2017 2,625.41p 2,641.39p 2,616.28p 2,632.26p 552944
02/08/2017 2,639.11p 2,639.11p 2,611.71p 2,623.13p 457121
01/08/2017 2,639.11p 2,652.81p 2,623.13p 2,623.13p 465828
31/07/2017 2,613.99p 2,634.54p 2,611.71p 2,623.13p 779870
28/07/2017 2,652.81p 2,671.07p 2,616.28p 2,618.56p 674622
27/07/2017 2,650.52p 2,671.07p 2,650.52p 2,664.22p 687563
26/07/2017 2,648.24p 2,684.77p 2,643.67p 2,655.09p 535942
25/07/2017 2,700.75p 2,705.31p 2,661.94p 2,673.35p 546501
24/07/2017 2,714.45p 2,719.01p 2,677.92p 2,687.05p 546252
21/07/2017 2,712.16p 2,719.01p 2,696.18p 2,719.01p 397600
20/07/2017 2,696.18p 2,721.29p 2,691.62p 2,714.45p 454507
19/07/2017 2,691.62p 2,696.18p 2,666.50p 2,693.90p 353112
18/07/2017 2,659.65p 2,689.33p 2,657.37p 2,684.77p 365905
17/07/2017 2,668.79p 2,675.64p 2,648.24p 2,652.81p 279336
14/07/2017 2,648.24p 2,671.07p 2,629.98p 2,668.79p 391343
13/07/2017 2,643.67p 2,650.52p 2,623.13p 2,641.39p 1261522
12/07/2017 2,604.86p 2,641.39p 2,598.01p 2,639.11p 500549
11/07/2017 2,625.41p 2,645.96p 2,577.47p 2,595.73p 376161
10/07/2017 2,616.28p 2,632.26p 2,609.43p 2,625.41p 388935
07/07/2017 2,613.99p 2,613.99p 2,582.03p 2,607.15p 628911
06/07/2017 2,613.99p 2,629.98p 2,595.73p 2,609.43p 473974
05/07/2017 2,611.71p 2,623.13p 2,593.45p 2,623.13p 394929
04/07/2017 2,598.01p 2,616.28p 2,593.45p 2,609.43p 300475
03/07/2017 2,618.56p 2,625.41p 2,588.88p 2,602.58p 732410
30/06/2017 2,609.43p 2,625.41p 2,598.01p 2,623.13p 815365
29/06/2017 2,643.67p 2,664.22p 2,613.99p 2,618.56p 857040
28/06/2017 2,680.20p 2,680.20p 2,639.11p 2,639.11p 681358
27/06/2017 2,687.05p 2,698.46p 2,668.79p 2,682.48p 460491
26/06/2017 2,725.86p 2,725.86p 2,691.62p 2,691.62p 553562
23/06/2017 2,659.65p 2,689.33p 2,657.37p 2,687.05p 384573
22/06/2017 2,661.94p 2,661.94p 2,641.39p 2,657.37p 446367
21/06/2017 2,668.79p 2,671.07p 2,643.67p 2,666.50p 531498
20/06/2017 2,712.16p 2,725.86p 2,668.79p 2,668.79p 843997
19/06/2017 2,739.56p 2,744.12p 2,696.18p 2,712.16p 568402
16/06/2017 2,732.71p 2,753.26p 2,714.45p 2,748.69p 1084482
15/06/2017 2,776.09p 2,783.37p 2,707.60p 2,725.86p 1040739
14/06/2017 2,744.12p 2,805.76p 2,732.71p 2,782.93p 1271147
13/06/2017 2,719.01p 2,757.82p 2,716.73p 2,739.56p 1220666
12/06/2017 2,684.77p 2,714.45p 2,675.64p 2,707.60p 476084
09/06/2017 2,677.92p 2,698.46p 2,616.28p 2,691.62p 1173590
08/06/2017 2,684.77p 2,706.77p 2,661.94p 2,698.46p 664856
07/06/2017 2,648.24p 2,680.20p 2,641.39p 2,680.20p 866593
06/06/2017 2,668.79p 2,684.77p 2,643.67p 2,648.24p 589581
05/06/2017 2,673.35p 2,689.33p 2,657.37p 2,668.79p 438304
02/06/2017 2,723.58p 2,723.58p 2,666.50p 2,677.92p 1015595
01/06/2017 2,689.33p 2,723.58p 2,682.48p 2,705.31p 569090
31/05/2017 2,677.92p 2,687.05p 2,666.50p 2,673.35p 1039324
30/05/2017 2,652.81p 2,674.81p 2,643.67p 2,666.50p 470307
26/05/2017 2,648.24p 2,668.79p 2,641.39p 2,652.81p 407963
25/05/2017 2,664.22p 2,673.35p 2,643.67p 2,648.24p 229986
24/05/2017 2,650.52p 2,661.94p 2,636.82p 2,655.09p 691855
23/05/2017 2,664.22p 2,664.22p 2,629.98p 2,636.82p 971960
22/05/2017 2,639.11p 2,675.64p 2,634.54p 2,664.22p 445946
19/05/2017 2,659.65p 2,675.64p 2,632.26p 2,641.39p 589724
18/05/2017 2,671.07p 2,671.07p 2,629.98p 2,648.24p 829224
17/05/2017 2,673.35p 2,689.33p 2,659.65p 2,664.22p 639696
16/05/2017 2,682.48p 2,698.46p 2,675.64p 2,689.33p 849232
15/05/2017 2,709.88p 2,712.16p 2,691.62p 2,691.62p 511718
12/05/2017 2,684.77p 2,707.60p 2,684.77p 2,698.46p 530298
11/05/2017 2,687.05p 2,696.18p 2,675.64p 2,693.90p 839266
10/05/2017 2,703.03p 2,709.88p 2,689.33p 2,689.33p 513026
09/05/2017 2,709.88p 2,719.01p 2,700.75p 2,709.88p 704569
08/05/2017 2,687.05p 2,725.86p 2,687.05p 2,707.60p 768800
05/05/2017 2,675.64p 2,695.34p 2,671.91p 2,684.77p 509178
04/05/2017 2,714.45p 2,716.73p 2,682.48p 2,687.05p 359339
03/05/2017 2,709.88p 2,716.80p 2,689.33p 2,714.45p 499435
02/05/2017 2,689.33p 2,723.58p 2,673.35p 2,709.88p 662104
28/04/2017 2,712.16p 2,712.16p 2,673.35p 2,682.48p 868928
27/04/2017 2,712.16p 2,737.28p 2,705.31p 2,721.29p 598730
26/04/2017 2,737.28p 2,755.54p 2,716.73p 2,723.58p 923274
25/04/2017 2,728.14p 2,766.95p 2,716.73p 2,750.97p 778150
24/04/2017 2,725.86p 2,728.14p 2,707.60p 2,716.73p 999268
21/04/2017 2,687.05p 2,703.03p 2,677.92p 2,684.77p 627561
20/04/2017 2,705.31p 2,712.16p 2,690.45p 2,696.18p 989837
19/04/2017 2,689.33p 2,721.29p 2,684.77p 2,712.16p 1088221
18/04/2017 2,680.20p 2,693.90p 2,652.81p 2,689.33p 915324
13/04/2017 2,675.64p 2,687.05p 2,671.07p 2,673.35p 652218
12/04/2017 2,684.77p 2,698.46p 2,679.61p 2,684.77p 789110
11/04/2017 2,657.37p 2,689.33p 2,657.01p 2,684.77p 769206
10/04/2017 2,671.07p 2,677.92p 2,657.37p 2,675.64p 416996
07/04/2017 2,648.24p 2,677.92p 2,645.96p 2,675.64p 585596
06/04/2017 2,611.71p 2,661.94p 2,611.71p 2,657.37p 908864
05/04/2017 2,611.71p 2,636.82p 2,593.45p 2,634.54p 604808
04/04/2017 2,598.01p 2,613.99p 2,593.45p 2,604.86p 620560
03/04/2017 2,613.99p 2,616.28p 2,575.18p 2,591.17p 792526
31/03/2017 2,568.34p 2,607.15p 2,559.20p 2,607.15p 1228741
30/03/2017 2,584.32p 2,586.60p 2,547.79p 2,561.49p 455637
29/03/2017 2,577.47p 2,591.17p 2,570.62p 2,586.60p 543664
28/03/2017 2,607.15p 2,613.99p 2,565.54p 2,566.05p 585987

*Close Price adjusted for both dividends and splits