Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/12/2021 319.50p 333.30p 319.50p 325.10p 574891
21/12/2021 311.00p 326.00p 310.90p 325.80p 368307
20/12/2021 319.00p 319.00p 307.80p 310.90p 769621
17/12/2021 318.50p 326.50p 316.60p 321.60p 1335840
16/12/2021 313.80p 329.50p 313.30p 317.80p 610644
15/12/2021 310.00p 321.50p 309.00p 310.00p 651386
14/12/2021 311.60p 321.50p 311.60p 317.50p 1108992
13/12/2021 333.90p 334.90p 309.50p 310.20p 902430
10/12/2021 337.90p 337.90p 325.60p 326.60p 655681
09/12/2021 325.60p 342.80p 325.60p 330.20p 835425
08/12/2021 327.50p 338.60p 324.00p 331.90p 1475104
07/12/2021 329.90p 336.90p 326.49p 332.00p 633648
06/12/2021 322.50p 338.90p 318.20p 337.40p 870803
03/12/2021 316.20p 322.70p 313.40p 314.20p 426149
02/12/2021 306.60p 329.40p 304.90p 318.60p 1228758
01/12/2021 297.00p 318.70p 297.00p 313.90p 868816
30/11/2021 305.00p 312.60p 296.60p 302.10p 1384861
29/11/2021 308.80p 320.80p 307.70p 309.10p 1168697
26/11/2021 309.80p 311.60p 300.00p 304.60p 1954796
25/11/2021 303.40p 324.78p 303.40p 322.70p 905591
24/11/2021 312.50p 314.20p 306.00p 310.40p 1075319
23/11/2021 319.90p 323.00p 304.00p 307.10p 1794055
22/11/2021 325.60p 330.60p 322.30p 324.10p 1060300
19/11/2021 331.00p 331.10p 314.00p 327.80p 1486094
18/11/2021 317.10p 332.40p 315.86p 330.40p 784734
17/11/2021 314.20p 325.40p 311.30p 325.00p 1160981
16/11/2021 310.00p 317.70p 308.90p 311.20p 751256
15/11/2021 319.30p 323.00p 311.20p 313.40p 595578
12/11/2021 318.10p 325.90p 316.70p 318.30p 599615
11/11/2021 326.50p 329.80p 315.30p 318.10p 741937
10/11/2021 343.00p 344.00p 325.60p 328.90p 649833
09/11/2021 333.10p 343.60p 331.90p 338.50p 722505
08/11/2021 339.20p 342.30p 336.30p 341.00p 874300
05/11/2021 316.00p 340.20p 316.00p 340.20p 1014874
04/11/2021 313.40p 331.90p 313.20p 321.70p 1065753
03/11/2021 315.90p 315.90p 306.20p 313.40p 780462
02/11/2021 325.70p 325.70p 308.10p 312.10p 618344
01/11/2021 315.00p 326.00p 315.00p 321.90p 456559
29/10/2021 317.60p 324.90p 317.60p 321.60p 1009351
28/10/2021 325.50p 330.70p 317.30p 320.80p 911592
27/10/2021 330.80p 334.50p 324.20p 332.70p 610796
26/10/2021 324.00p 332.00p 322.30p 326.10p 780302
25/10/2021 331.30p 331.30p 322.30p 323.90p 523589
22/10/2021 323.60p 329.40p 318.20p 324.20p 567087
21/10/2021 328.00p 328.00p 319.90p 322.70p 543924
20/10/2021 327.60p 330.10p 318.00p 320.10p 1245096
19/10/2021 336.20p 338.00p 330.80p 333.80p 405567
18/10/2021 339.30p 339.30p 327.30p 330.80p 767460
15/10/2021 329.60p 335.60p 327.30p 335.60p 1196097
14/10/2021 328.90p 331.80p 324.20p 327.80p 818272
13/10/2021 331.30p 342.50p 326.10p 326.70p 1276267
12/10/2021 329.60p 333.50p 322.53p 333.50p 816438
11/10/2021 330.00p 332.20p 321.07p 325.70p 1035853
08/10/2021 338.70p 339.00p 327.70p 329.80p 614294
07/10/2021 337.30p 342.00p 327.30p 332.40p 1103221
06/10/2021 333.00p 340.10p 327.20p 332.00p 684282
05/10/2021 331.50p 339.70p 328.30p 338.50p 796501
04/10/2021 323.40p 342.90p 323.40p 330.50p 791031
01/10/2021 321.80p 335.00p 316.60p 332.20p 1047021
30/09/2021 327.50p 332.20p 318.40p 323.40p 1591028
29/09/2021 344.50p 345.30p 329.10p 329.10p 690234
28/09/2021 340.00p 346.20p 335.40p 335.80p 1016961
27/09/2021 335.00p 348.49p 331.50p 345.70p 843114
24/09/2021 337.00p 337.00p 329.60p 333.00p 421380
23/09/2021 330.50p 338.80p 328.00p 332.20p 1162646
22/09/2021 325.80p 339.20p 325.80p 336.30p 909701
21/09/2021 318.10p 331.70p 318.10p 325.50p 787292
20/09/2021 323.60p 327.90p 317.00p 326.00p 1258043
17/09/2021 329.10p 333.90p 327.90p 332.60p 3080606
16/09/2021 335.00p 335.00p 324.10p 328.70p 598600
15/09/2021 341.50p 341.50p 324.50p 325.00p 699158
14/09/2021 338.50p 342.00p 333.20p 334.00p 534675
13/09/2021 326.10p 335.70p 326.10p 333.50p 513938
10/09/2021 335.00p 338.00p 326.20p 326.20p 723902
09/09/2021 330.00p 337.33p 330.00p 335.60p 758377
08/09/2021 354.50p 354.50p 334.20p 335.30p 866008
07/09/2021 347.40p 352.13p 344.30p 350.20p 541651
06/09/2021 361.00p 361.20p 346.60p 346.60p 768345
03/09/2021 355.90p 368.40p 355.90p 360.90p 663554
02/09/2021 369.00p 369.00p 358.10p 361.50p 538528
01/09/2021 361.90p 369.40p 361.90p 366.40p 740360
31/08/2021 356.50p 363.70p 351.00p 363.40p 1319127
27/08/2021 352.50p 359.50p 350.40p 358.30p 780590
26/08/2021 350.00p 353.00p 343.90p 349.20p 538588
25/08/2021 338.10p 348.70p 337.00p 347.70p 866714
24/08/2021 338.60p 340.70p 333.00p 338.40p 744753
23/08/2021 339.00p 341.00p 333.50p 335.00p 744706
20/08/2021 331.30p 335.80p 323.40p 334.90p 922266
19/08/2021 345.00p 345.00p 322.30p 325.70p 848741
18/08/2021 340.30p 346.60p 333.20p 339.10p 1442854
17/08/2021 353.70p 356.80p 338.80p 338.80p 1462648
16/08/2021 359.90p 360.20p 352.40p 358.50p 1059867
13/08/2021 364.60p 368.50p 355.00p 359.80p 1453351
12/08/2021 366.30p 369.40p 361.70p 364.50p 1033246
11/08/2021 369.90p 369.90p 358.50p 368.50p 1201966
10/08/2021 357.50p 372.10p 357.50p 368.20p 916066
09/08/2021 363.10p 366.00p 357.00p 362.50p 744108
06/08/2021 359.00p 366.40p 352.18p 366.00p 1388802
05/08/2021 370.00p 381.00p 351.90p 357.10p 1551887
04/08/2021 377.90p 380.00p 371.60p 375.00p 574606
03/08/2021 370.00p 379.24p 365.00p 374.40p 509434
02/08/2021 375.60p 380.10p 370.70p 372.90p 357653
30/07/2021 375.20p 383.30p 368.40p 370.10p 948274
29/07/2021 382.50p 386.30p 371.20p 383.50p 702700
28/07/2021 373.50p 386.40p 373.50p 380.70p 541543
27/07/2021 380.90p 381.90p 366.60p 374.70p 730467
26/07/2021 357.60p 378.10p 357.60p 376.20p 520721
23/07/2021 360.80p 371.80p 360.00p 366.90p 637735
22/07/2021 377.70p 383.20p 358.90p 359.30p 811861
21/07/2021 364.10p 379.40p 356.00p 377.50p 780891
20/07/2021 352.30p 358.30p 345.00p 355.90p 1032698
19/07/2021 361.50p 361.50p 342.20p 344.00p 1503344
16/07/2021 362.70p 371.90p 355.10p 362.50p 1028678
15/07/2021 361.50p 363.40p 352.30p 356.10p 1004979
14/07/2021 378.90p 381.20p 361.00p 361.00p 964153
13/07/2021 390.80p 392.20p 378.40p 379.10p 859557
12/07/2021 387.60p 389.00p 380.00p 388.30p 732772
09/07/2021 379.00p 390.80p 375.87p 386.00p 1615784
08/07/2021 374.60p 385.40p 371.60p 373.80p 1302983
07/07/2021 395.00p 399.20p 378.80p 380.50p 780328
06/07/2021 394.90p 399.30p 389.70p 393.10p 855284
05/07/2021 389.00p 393.70p 386.30p 393.70p 759305
02/07/2021 387.90p 389.00p 382.70p 386.70p 519550
01/07/2021 374.10p 384.70p 373.90p 383.70p 772913
30/06/2021 384.30p 384.30p 370.80p 372.30p 1762205
29/06/2021 381.00p 388.30p 371.60p 376.50p 932341
28/06/2021 393.00p 394.50p 380.50p 381.00p 1082989
25/06/2021 397.30p 397.30p 386.00p 393.10p 636061
24/06/2021 405.80p 405.80p 385.40p 394.50p 821780
23/06/2021 395.30p 401.20p 391.50p 396.00p 587642
22/06/2021 396.30p 409.40p 394.60p 395.40p 980224
21/06/2021 388.60p 398.10p 380.95p 394.30p 1508145
18/06/2021 397.20p 401.50p 388.80p 393.80p 3733012
17/06/2021 394.10p 410.50p 391.74p 397.00p 1649919
16/06/2021 413.70p 418.80p 387.70p 396.80p 2184644
15/06/2021 442.00p 446.00p 413.20p 413.70p 2760722
14/06/2021 432.80p 445.00p 430.40p 442.50p 1100965
11/06/2021 425.40p 442.18p 424.80p 438.20p 1416688
10/06/2021 435.00p 436.80p 427.40p 429.90p 2352350
09/06/2021 425.00p 434.30p 420.90p 432.80p 1750216
08/06/2021 420.00p 425.80p 414.10p 422.60p 1250489
07/06/2021 409.00p 416.40p 402.50p 414.40p 829960
04/06/2021 405.00p 410.60p 400.70p 409.00p 1033840
03/06/2021 411.30p 413.30p 397.76p 404.80p 1107754
02/06/2021 399.10p 409.80p 394.79p 409.50p 1557585
01/06/2021 400.20p 402.20p 385.10p 393.60p 1272109
28/05/2021 396.10p 410.25p 384.80p 399.50p 2029565
27/05/2021 367.80p 396.40p 367.10p 390.50p 5071337
26/05/2021 349.20p 370.00p 349.20p 370.00p 1569637
25/05/2021 369.40p 373.30p 348.26p 350.10p 2296527
24/05/2021 369.40p 369.40p 359.78p 368.10p 664547
21/05/2021 364.00p 367.60p 359.40p 364.10p 960407
20/05/2021 363.60p 367.70p 361.10p 367.50p 882387
19/05/2021 360.70p 365.10p 349.48p 363.50p 1050363
18/05/2021 360.80p 363.40p 351.50p 361.70p 1065204
17/05/2021 359.10p 366.90p 355.60p 357.60p 916460
14/05/2021 346.40p 361.00p 343.60p 359.50p 861110
13/05/2021 364.30p 364.30p 338.59p 362.00p 1102279
12/05/2021 383.90p 383.90p 358.30p 362.00p 1630735
11/05/2021 382.00p 386.40p 371.80p 375.50p 1517575
10/05/2021 391.00p 391.10p 378.64p 383.90p 1323005
07/05/2021 384.90p 392.50p 379.30p 389.60p 1149655
06/05/2021 388.80p 394.80p 382.38p 388.70p 898266
05/05/2021 397.50p 405.20p 378.70p 385.30p 1203721
04/05/2021 399.50p 412.90p 390.10p 394.40p 1207610
30/04/2021 399.50p 406.20p 393.60p 398.40p 2082580
29/04/2021 412.10p 421.04p 396.83p 398.40p 1826128
28/04/2021 389.10p 408.50p 389.10p 406.20p 1992201
27/04/2021 396.30p 396.30p 386.30p 390.00p 1240645
26/04/2021 379.60p 401.00p 374.00p 397.80p 1302438
23/04/2021 380.00p 386.10p 374.30p 379.70p 1291410
22/04/2021 378.90p 381.20p 370.40p 380.00p 1283540
21/04/2021 365.40p 377.90p 363.20p 370.10p 1741552
20/04/2021 380.10p 380.30p 358.90p 362.90p 1882351
19/04/2021 395.90p 398.70p 373.90p 380.00p 1841888
16/04/2021 392.80p 401.00p 389.80p 396.00p 1422098
15/04/2021 389.00p 396.70p 381.60p 392.30p 2068229
14/04/2021 369.90p 389.00p 362.37p 388.70p 1767466
13/04/2021 368.10p 370.00p 355.00p 364.90p 1076658
12/04/2021 376.10p 385.00p 351.90p 362.90p 2093863
09/04/2021 384.90p 391.30p 371.50p 373.80p 1611257
08/04/2021 379.50p 391.05p 375.60p 385.00p 2214909
07/04/2021 356.10p 388.84p 356.10p 379.50p 2326068
06/04/2021 346.00p 369.58p 344.10p 355.50p 2050985
01/04/2021 350.00p 354.40p 334.20p 338.20p 1323440
31/03/2021 364.90p 368.90p 349.90p 349.90p 2300422
30/03/2021 339.70p 361.80p 339.70p 361.80p 1966242
29/03/2021 336.70p 340.20p 333.20p 334.90p 1358135
26/03/2021 334.90p 341.90p 322.60p 329.40p 2029049
25/03/2021 320.00p 342.20p 316.20p 329.80p 2092240
24/03/2021 305.00p 328.80p 302.20p 323.40p 1569298
23/03/2021 306.00p 333.70p 306.00p 310.10p 2633867
22/03/2021 343.80p 346.60p 309.90p 314.00p 3891928
19/03/2021 352.50p 359.70p 342.70p 350.10p 6072626
18/03/2021 378.90p 397.50p 371.30p 372.40p 2773500
17/03/2021 420.00p 427.30p 375.00p 376.90p 4830364
16/03/2021 377.40p 435.00p 373.91p 417.00p 8771792
15/03/2021 354.00p 376.10p 350.00p 368.00p 2929130
12/03/2021 322.00p 355.10p 322.00p 349.10p 3392412
11/03/2021 328.00p 339.18p 320.00p 326.30p 2649806

*Close Price adjusted for both dividends and splits