Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/08/2015 2,835.44p 2,858.27p 2,810.33p 2,810.33p 654926
25/08/2015 2,853.71p 2,876.54p 2,805.76p 2,867.40p 704557
24/08/2015 2,858.27p 2,879.37p 2,792.07p 2,812.61p 1349262
21/08/2015 2,970.14p 3,011.23p 2,940.46p 2,940.46p 549284
20/08/2015 3,006.67p 3,018.08p 2,981.55p 2,997.53p 398827
19/08/2015 3,113.96p 3,125.38p 3,054.61p 3,054.61p 410157
18/08/2015 3,111.68p 3,139.08p 3,107.12p 3,129.95p 274855
17/08/2015 3,127.66p 3,127.66p 3,102.55p 3,118.53p 244596
14/08/2015 3,102.55p 3,148.21p 3,100.27p 3,125.38p 324289
13/08/2015 3,093.42p 3,127.66p 3,086.57p 3,111.68p 398735
12/08/2015 3,077.44p 3,108.14p 3,047.76p 3,068.31p 416167
11/08/2015 3,123.10p 3,140.54p 3,088.85p 3,097.98p 237589
10/08/2015 3,134.51p 3,134.97p 3,097.98p 3,127.66p 274946
07/08/2015 3,104.83p 3,134.51p 3,100.27p 3,118.53p 330563
06/08/2015 3,070.59p 3,116.25p 3,066.94p 3,104.83p 322439
05/08/2015 3,061.46p 3,082.25p 3,050.04p 3,082.00p 335962
04/08/2015 3,022.65p 3,063.74p 3,002.10p 3,059.17p 290705
03/08/2015 2,992.97p 3,031.78p 2,992.97p 3,022.65p 294541
31/07/2015 2,992.97p 3,027.21p 2,987.94p 3,004.38p 630960
30/07/2015 3,013.51p 3,040.91p 2,979.27p 2,990.68p 378380
29/07/2015 2,972.42p 3,027.21p 2,972.42p 3,015.80p 580660
28/07/2015 2,931.33p 2,988.40p 2,922.20p 2,979.27p 451101
27/07/2015 2,915.35p 2,945.03p 2,899.37p 2,922.20p 443979
24/07/2015 2,926.76p 2,961.01p 2,924.48p 2,929.04p 426401
23/07/2015 2,974.70p 2,976.99p 2,926.76p 2,935.89p 351057
22/07/2015 2,988.40p 3,006.67p 2,963.29p 2,967.85p 304968
21/07/2015 3,036.34p 3,040.91p 2,992.97p 2,999.82p 259654
20/07/2015 3,018.08p 3,045.48p 3,011.23p 3,036.34p 256244
17/07/2015 3,036.34p 3,045.48p 3,018.08p 3,029.49p 321434
16/07/2015 3,024.93p 3,050.04p 3,020.36p 3,034.06p 291687
15/07/2015 2,992.97p 3,045.48p 2,990.68p 3,008.95p 346739
14/07/2015 3,011.23p 3,020.36p 2,974.70p 2,995.25p 284935
13/07/2015 2,976.99p 3,027.21p 2,958.72p 3,022.65p 334546
10/07/2015 2,940.46p 2,958.72p 2,919.91p 2,954.16p 322501
09/07/2015 2,871.97p 2,922.20p 2,865.12p 2,922.20p 289334
08/07/2015 2,853.71p 2,876.54p 2,835.44p 2,874.25p 510658
07/07/2015 2,862.84p 2,903.93p 2,846.86p 2,849.14p 420884
06/07/2015 2,862.84p 2,890.23p 2,842.29p 2,849.14p 368316
03/07/2015 2,851.42p 2,903.93p 2,851.42p 2,878.82p 388709
02/07/2015 2,874.25p 2,892.52p 2,855.99p 2,860.56p 337028
01/07/2015 2,817.18p 2,869.69p 2,808.05p 2,860.56p 491080
30/06/2015 2,814.90p 2,837.73p 2,803.48p 2,810.33p 627381
29/06/2015 2,798.92p 2,867.40p 2,798.92p 2,830.88p 532723
26/06/2015 2,894.80p 2,897.08p 2,869.69p 2,876.54p 514750
25/06/2015 2,894.80p 2,919.91p 2,883.39p 2,890.23p 650446
24/06/2015 2,945.03p 2,945.03p 2,887.95p 2,899.37p 495606
23/06/2015 2,938.18p 2,956.44p 2,910.78p 2,938.18p 358226
22/06/2015 2,910.78p 2,938.18p 2,897.08p 2,926.76p 465911
19/06/2015 2,917.63p 2,922.20p 2,876.54p 2,876.54p 664234
18/06/2015 2,871.97p 2,908.50p 2,862.84p 2,901.65p 695180
17/06/2015 2,945.03p 2,961.01p 2,874.25p 2,878.82p 375392
16/06/2015 2,954.16p 2,958.72p 2,922.20p 2,942.74p 345850
15/06/2015 2,965.57p 2,988.40p 2,949.59p 2,961.01p 373678
12/06/2015 2,999.82p 3,018.08p 2,965.57p 2,979.27p 321222
11/06/2015 2,949.59p 3,031.78p 2,949.59p 3,015.80p 485629
10/06/2015 2,919.91p 2,967.85p 2,913.06p 2,967.85p 401371
09/06/2015 2,926.76p 2,965.57p 2,913.06p 2,933.61p 411630

*Close Price adjusted for both dividends and splits