Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/06/2016 2,591.17p 2,598.01p 2,575.18p 2,582.03p 361895
10/06/2016 2,655.09p 2,655.09p 2,607.15p 2,607.15p 530954
09/06/2016 2,627.69p 2,664.22p 2,623.13p 2,655.09p 370106
08/06/2016 2,611.71p 2,643.67p 2,611.71p 2,641.39p 338391
07/06/2016 2,629.98p 2,633.44p 2,616.28p 2,620.84p 344763
06/06/2016 2,618.56p 2,632.26p 2,607.15p 2,616.28p 329998
03/06/2016 2,609.43p 2,627.69p 2,595.73p 2,618.56p 382096
02/06/2016 2,584.32p 2,602.58p 2,579.75p 2,588.88p 436742
01/06/2016 2,645.96p 2,645.96p 2,582.03p 2,591.17p 486371
31/05/2016 2,689.33p 2,691.16p 2,643.67p 2,643.67p 695865
27/05/2016 2,650.52p 2,687.05p 2,636.82p 2,687.05p 504290
26/05/2016 2,618.56p 2,655.09p 2,613.99p 2,645.96p 360329
25/05/2016 2,668.79p 2,668.79p 2,607.15p 2,625.41p 576639
24/05/2016 2,611.71p 2,643.67p 2,598.01p 2,639.11p 433290
23/05/2016 2,584.32p 2,618.56p 2,584.32p 2,613.99p 352408
20/05/2016 2,559.20p 2,598.01p 2,559.20p 2,591.17p 514404
19/05/2016 2,566.05p 2,581.37p 2,540.94p 2,547.79p 535234
18/05/2016 2,593.45p 2,604.86p 2,570.62p 2,575.18p 410581
17/05/2016 2,602.58p 2,632.49p 2,600.30p 2,607.15p 445244
16/05/2016 2,598.01p 2,604.86p 2,568.34p 2,600.30p 336987
13/05/2016 2,616.28p 2,620.84p 2,598.01p 2,607.15p 487922
12/05/2016 2,643.67p 2,643.67p 2,616.28p 2,625.41p 446693
11/05/2016 2,680.20p 2,687.05p 2,641.39p 2,650.52p 270149
10/05/2016 2,693.90p 2,707.60p 2,680.20p 2,691.62p 402339
09/05/2016 2,671.07p 2,691.62p 2,661.94p 2,677.92p 445899
06/05/2016 2,643.67p 2,661.94p 2,639.11p 2,655.09p 414146
05/05/2016 2,641.39p 2,661.94p 2,641.39p 2,645.96p 273488
04/05/2016 2,659.65p 2,664.22p 2,632.26p 2,641.39p 444265
03/05/2016 2,677.92p 2,677.92p 2,655.09p 2,664.22p 326931
29/04/2016 2,675.64p 2,689.33p 2,655.09p 2,668.79p 532166
28/04/2016 2,675.64p 2,698.46p 2,666.50p 2,698.46p 413806
27/04/2016 2,671.07p 2,693.90p 2,668.79p 2,693.90p 477017
26/04/2016 2,639.11p 2,687.05p 2,639.11p 2,677.92p 559038
25/04/2016 2,616.28p 2,650.52p 2,609.43p 2,645.96p 379568
22/04/2016 2,655.09p 2,657.37p 2,598.01p 2,607.15p 376461
21/04/2016 2,668.79p 2,673.35p 2,636.82p 2,659.65p 407394
20/04/2016 2,661.94p 2,677.92p 2,661.71p 2,673.35p 354583
19/04/2016 2,652.81p 2,671.07p 2,650.52p 2,661.94p 505294
18/04/2016 2,657.37p 2,671.07p 2,643.67p 2,650.52p 490767
15/04/2016 2,725.86p 2,725.86p 2,668.79p 2,673.35p 655733
14/04/2016 2,750.97p 2,760.10p 2,709.88p 2,721.29p 508944
13/04/2016 2,712.16p 2,750.97p 2,703.03p 2,750.97p 398760
12/04/2016 2,709.88p 2,709.88p 2,659.65p 2,687.05p 430860
11/04/2016 2,691.62p 2,712.16p 2,664.22p 2,703.03p 426870
08/04/2016 2,629.98p 2,703.03p 2,629.98p 2,693.90p 527989
07/04/2016 2,673.35p 2,687.05p 2,620.84p 2,629.98p 454653
06/04/2016 2,648.24p 2,680.20p 2,643.67p 2,666.50p 529941
05/04/2016 2,623.13p 2,657.37p 2,616.28p 2,648.24p 392978
04/04/2016 2,645.96p 2,645.96p 2,623.13p 2,636.82p 407534
01/04/2016 2,613.99p 2,641.39p 2,611.71p 2,636.82p 386489
31/03/2016 2,645.96p 2,648.24p 2,625.41p 2,641.39p 551393
30/03/2016 2,613.99p 2,632.26p 2,607.15p 2,632.26p 493084
29/03/2016 2,584.32p 2,600.30p 2,570.62p 2,595.73p 333969
24/03/2016 2,598.01p 2,616.28p 2,561.49p 2,561.49p 323937
23/03/2016 2,604.86p 2,618.56p 2,602.58p 2,609.43p 337114
22/03/2016 2,620.84p 2,620.84p 2,591.17p 2,611.71p 355477
21/03/2016 2,598.01p 2,648.24p 2,598.01p 2,625.41p 224025
18/03/2016 2,627.69p 2,646.18p 2,607.15p 2,611.71p 724897
17/03/2016 2,586.60p 2,620.84p 2,556.92p 2,620.84p 560830
16/03/2016 2,643.67p 2,671.07p 2,623.13p 2,629.98p 533746
15/03/2016 2,629.98p 2,643.67p 2,618.56p 2,627.69p 434780
14/03/2016 2,602.58p 2,648.24p 2,595.73p 2,634.54p 761203
11/03/2016 2,520.39p 2,600.30p 2,511.26p 2,593.45p 871092
10/03/2016 2,502.13p 2,552.36p 2,490.72p 2,490.72p 1154130
09/03/2016 2,518.11p 2,518.11p 2,486.15p 2,495.28p 484120
08/03/2016 2,483.87p 2,511.26p 2,481.58p 2,502.13p 486544
07/03/2016 2,529.53p 2,536.37p 2,497.56p 2,504.41p 323516
04/03/2016 2,566.05p 2,566.05p 2,522.68p 2,540.94p 485009
03/03/2016 2,550.07p 2,568.34p 2,536.37p 2,547.79p 419554
02/03/2016 2,538.66p 2,552.36p 2,531.81p 2,547.79p 539364
01/03/2016 2,515.83p 2,534.09p 2,499.85p 2,524.96p 493015
29/02/2016 2,486.15p 2,513.54p 2,447.34p 2,508.98p 620445
26/02/2016 2,502.13p 2,527.24p 2,499.85p 2,502.13p 381853
25/02/2016 2,456.47p 2,495.28p 2,456.47p 2,486.15p 388985
24/02/2016 2,515.83p 2,521.54p 2,431.36p 2,442.77p 513752
23/02/2016 2,554.64p 2,554.64p 2,508.98p 2,515.83p 350674
22/02/2016 2,591.17p 2,600.30p 2,552.36p 2,559.20p 461674
19/02/2016 2,543.22p 2,572.90p 2,531.81p 2,572.90p 517087
18/02/2016 2,534.09p 2,577.47p 2,488.43p 2,556.92p 538512
17/02/2016 2,547.79p 2,595.73p 2,536.37p 2,586.60p 406478
16/02/2016 2,584.32p 2,584.32p 2,527.24p 2,527.24p 499308
15/02/2016 2,495.28p 2,577.47p 2,495.28p 2,554.64p 732034
12/02/2016 2,445.06p 2,486.15p 2,426.79p 2,442.77p 903960
11/02/2016 2,467.89p 2,479.30p 2,424.51p 2,445.06p 733738
10/02/2016 2,474.73p 2,516.65p 2,459.47p 2,490.72p 621984
09/02/2016 2,520.39p 2,520.39p 2,451.90p 2,465.60p 510390
08/02/2016 2,607.15p 2,609.43p 2,497.56p 2,506.70p 345093
05/02/2016 2,604.86p 2,641.39p 2,584.32p 2,586.60p 527392
04/02/2016 2,671.07p 2,671.07p 2,598.01p 2,607.15p 359949
03/02/2016 2,643.67p 2,657.37p 2,607.15p 2,625.41p 472294
02/02/2016 2,680.20p 2,684.77p 2,643.67p 2,650.52p 403375
01/02/2016 2,677.92p 2,691.62p 2,641.39p 2,684.77p 421668
29/01/2016 2,632.26p 2,666.50p 2,607.15p 2,664.22p 536244
28/01/2016 2,602.58p 2,634.54p 2,588.70p 2,588.88p 365277
27/01/2016 2,598.01p 2,618.56p 2,577.47p 2,618.56p 392613
26/01/2016 2,588.88p 2,609.43p 2,577.47p 2,609.43p 344567
25/01/2016 2,616.28p 2,627.69p 2,593.45p 2,616.28p 443301
22/01/2016 2,602.58p 2,625.41p 2,579.75p 2,600.30p 526710
21/01/2016 2,524.96p 2,584.32p 2,511.26p 2,556.92p 656052
20/01/2016 2,556.92p 2,572.90p 2,495.28p 2,511.26p 836080
19/01/2016 2,639.11p 2,645.96p 2,595.73p 2,600.30p 561415
18/01/2016 2,604.86p 2,632.26p 2,595.73p 2,595.73p 223969
15/01/2016 2,625.41p 2,648.24p 2,579.75p 2,607.15p 579732
14/01/2016 2,664.22p 2,666.50p 2,632.26p 2,632.26p 440687
13/01/2016 2,684.77p 2,705.31p 2,664.22p 2,684.77p 285546
12/01/2016 2,655.09p 2,677.92p 2,632.26p 2,659.65p 289353
11/01/2016 2,629.98p 2,675.64p 2,608.49p 2,636.82p 323180
08/01/2016 2,666.50p 2,673.35p 2,641.39p 2,641.39p 337695
07/01/2016 2,648.24p 2,689.33p 2,648.24p 2,668.79p 443523
06/01/2016 2,730.43p 2,730.43p 2,687.05p 2,700.75p 456847
05/01/2016 2,721.29p 2,746.41p 2,698.46p 2,728.14p 308009
04/01/2016 2,712.16p 2,719.01p 2,675.29p 2,709.88p 296438
31/12/2015 2,732.71p 2,778.37p 2,732.71p 2,739.56p 112844
30/12/2015 2,780.65p 2,810.33p 2,760.10p 2,771.52p 143420
29/12/2015 2,792.07p 2,805.76p 2,776.09p 2,796.63p 305625
24/12/2015 2,760.10p 2,766.95p 2,753.26p 2,762.39p 25604
23/12/2015 2,732.71p 2,760.10p 2,713.71p 2,748.69p 193080
22/12/2015 2,730.43p 2,750.97p 2,700.75p 2,714.45p 306326
21/12/2015 2,714.45p 2,757.82p 2,707.60p 2,707.60p 253409
18/12/2015 2,746.41p 2,769.24p 2,714.45p 2,714.45p 570671
17/12/2015 2,796.63p 2,810.33p 2,741.84p 2,755.54p 394307
16/12/2015 2,732.71p 2,755.54p 2,723.58p 2,753.26p 379845
15/12/2015 2,673.35p 2,750.97p 2,673.35p 2,732.71p 418728
14/12/2015 2,680.20p 2,720.95p 2,659.65p 2,659.65p 440070
11/12/2015 2,703.03p 2,705.31p 2,655.09p 2,677.92p 471773
10/12/2015 2,716.73p 2,741.84p 2,698.46p 2,714.45p 417186
09/12/2015 2,771.52p 2,776.09p 2,728.14p 2,730.43p 363230
08/12/2015 2,792.07p 2,799.55p 2,748.69p 2,753.26p 370861
07/12/2015 2,771.52p 2,826.31p 2,744.12p 2,787.50p 414117
04/12/2015 2,757.82p 2,821.11p 2,705.31p 2,748.69p 434478
03/12/2015 2,837.73p 2,865.12p 2,762.39p 2,769.24p 542387
02/12/2015 2,871.97p 2,913.06p 2,846.86p 2,846.86p 529724
01/12/2015 2,828.59p 2,865.12p 2,801.20p 2,865.12p 647017
30/11/2015 2,780.65p 2,789.78p 2,762.39p 2,787.50p 513533
27/11/2015 2,753.26p 2,782.93p 2,741.84p 2,780.65p 178493
26/11/2015 2,780.65p 2,780.65p 2,757.82p 2,766.95p 299333
25/11/2015 2,741.84p 2,776.09p 2,739.56p 2,771.52p 567378
24/11/2015 2,769.24p 2,769.24p 2,723.58p 2,730.43p 611246
23/11/2015 2,796.63p 2,810.33p 2,764.67p 2,764.67p 302455
20/11/2015 2,805.76p 2,824.03p 2,787.50p 2,814.90p 356375
19/11/2015 2,741.84p 2,796.63p 2,739.56p 2,794.35p 416033
18/11/2015 2,732.71p 2,736.59p 2,712.16p 2,725.86p 363601
17/11/2015 2,696.18p 2,744.12p 2,687.05p 2,744.12p 407429
16/11/2015 2,627.69p 2,668.79p 2,604.86p 2,668.79p 566780
13/11/2015 2,611.71p 2,657.37p 2,600.30p 2,648.24p 431897
12/11/2015 2,689.33p 2,700.75p 2,629.98p 2,629.98p 351019
11/11/2015 2,684.77p 2,712.16p 2,677.92p 2,684.77p 353245
10/11/2015 2,716.73p 2,725.86p 2,664.22p 2,684.77p 554298
09/11/2015 2,810.33p 2,817.18p 2,714.26p 2,714.45p 624095
06/11/2015 2,849.14p 2,849.14p 2,810.33p 2,810.33p 444294
05/11/2015 2,787.50p 2,851.42p 2,782.17p 2,833.16p 505430
04/11/2015 2,835.44p 2,840.01p 2,778.37p 2,780.65p 563356
03/11/2015 2,885.67p 2,885.67p 2,826.31p 2,837.73p 420857
02/11/2015 2,894.80p 2,901.65p 2,867.40p 2,881.10p 430734
30/10/2015 2,949.59p 2,949.59p 2,890.23p 2,906.21p 555873
29/10/2015 2,965.57p 2,970.14p 2,931.33p 2,940.46p 264300
28/10/2015 2,931.33p 2,961.01p 2,929.04p 2,956.44p 375328
27/10/2015 2,954.16p 2,965.57p 2,926.76p 2,926.76p 637456
26/10/2015 2,942.74p 2,961.01p 2,926.76p 2,954.16p 275244
23/10/2015 2,940.46p 2,954.16p 2,926.76p 2,945.03p 300592
22/10/2015 2,881.10p 2,933.61p 2,871.97p 2,931.33p 386338
21/10/2015 2,874.25p 2,892.52p 2,865.12p 2,876.54p 273410
20/10/2015 2,858.27p 2,883.39p 2,851.42p 2,871.97p 316562
19/10/2015 2,789.78p 2,849.14p 2,789.78p 2,846.86p 322580
16/10/2015 2,803.48p 2,810.33p 2,789.78p 2,805.76p 432667
15/10/2015 2,810.33p 2,817.18p 2,785.22p 2,792.07p 988049
14/10/2015 2,803.48p 2,805.76p 2,785.22p 2,796.63p 360230
13/10/2015 2,805.76p 2,817.18p 2,794.35p 2,812.61p 373170
12/10/2015 2,821.74p 2,830.88p 2,801.20p 2,805.76p 330432
09/10/2015 2,855.99p 2,869.69p 2,814.90p 2,817.18p 414815
08/10/2015 2,828.59p 2,865.12p 2,821.74p 2,846.86p 445495
07/10/2015 2,899.37p 2,913.06p 2,825.66p 2,830.88p 623893
06/10/2015 2,913.06p 2,913.06p 2,881.10p 2,881.10p 313986
05/10/2015 2,894.80p 2,915.35p 2,890.23p 2,901.65p 392596
02/10/2015 2,853.71p 2,869.69p 2,812.61p 2,846.86p 435586
01/10/2015 2,876.54p 2,892.52p 2,830.88p 2,830.88p 652419
30/09/2015 2,844.57p 2,862.84p 2,833.16p 2,846.86p 513685
29/09/2015 2,764.67p 2,824.03p 2,764.67p 2,796.63p 450579
28/09/2015 2,849.14p 2,862.84p 2,801.20p 2,801.20p 263952
25/09/2015 2,849.14p 2,867.40p 2,833.16p 2,855.99p 384206
24/09/2015 2,798.92p 2,830.88p 2,792.07p 2,803.48p 437320
23/09/2015 2,723.58p 2,801.20p 2,719.01p 2,798.92p 599370
22/09/2015 2,776.09p 2,787.50p 2,734.77p 2,734.99p 777272
21/09/2015 2,762.39p 2,794.35p 2,757.82p 2,776.09p 452631
18/09/2015 2,787.50p 2,810.33p 2,764.67p 2,776.09p 740809
17/09/2015 2,812.61p 2,812.61p 2,778.37p 2,789.78p 529770
16/09/2015 2,798.92p 2,810.33p 2,785.22p 2,794.35p 364363
15/09/2015 2,780.65p 2,789.78p 2,760.10p 2,780.65p 392759
14/09/2015 2,798.92p 2,819.46p 2,785.22p 2,787.50p 715676
11/09/2015 2,842.29p 2,842.29p 2,789.78p 2,794.35p 337303
10/09/2015 2,828.59p 2,853.71p 2,824.03p 2,840.01p 280127
09/09/2015 2,871.97p 2,884.71p 2,844.57p 2,853.71p 218055
08/09/2015 2,808.05p 2,840.01p 2,808.05p 2,828.59p 244587
07/09/2015 2,810.33p 2,817.18p 2,787.50p 2,792.07p 276888
04/09/2015 2,817.18p 2,817.18p 2,796.63p 2,796.63p 509487
03/09/2015 2,865.12p 2,881.10p 2,837.73p 2,849.14p 280594
02/09/2015 2,803.48p 2,860.56p 2,803.48p 2,837.73p 528913
01/09/2015 2,821.74p 2,835.44p 2,780.65p 2,787.50p 868450
28/08/2015 2,876.54p 2,876.54p 2,840.01p 2,867.40p 559863
27/08/2015 2,851.42p 2,881.10p 2,830.88p 2,874.25p 517132

*Close Price adjusted for both dividends and splits