Hammerson (HMSO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/03/2021 321.90p 326.60p 310.00p 320.40p 2793567
09/03/2021 333.00p 338.40p 316.30p 321.80p 2972797
08/03/2021 335.00p 338.20p 322.50p 328.70p 3492461
05/03/2021 318.80p 342.70p 311.00p 331.30p 5553788
04/03/2021 309.90p 321.66p 298.00p 321.60p 2894546
03/03/2021 290.00p 315.40p 285.20p 312.60p 3055629
02/03/2021 277.10p 293.48p 274.50p 288.80p 3510823
01/03/2021 264.30p 278.80p 264.30p 274.50p 2733927
26/02/2021 250.00p 264.00p 246.60p 261.20p 2820821
25/02/2021 260.20p 260.90p 249.80p 257.50p 2856612
24/02/2021 228.00p 257.90p 225.20p 256.00p 4539603
23/02/2021 220.50p 232.40p 218.80p 227.10p 3459466
22/02/2021 212.00p 220.30p 203.40p 215.90p 1773099
19/02/2021 212.60p 213.60p 206.26p 206.60p 1000136
18/02/2021 223.90p 223.90p 207.00p 207.00p 2005664
17/02/2021 228.70p 231.90p 217.40p 219.00p 1720217
16/02/2021 226.70p 235.90p 226.70p 228.50p 2159365
15/02/2021 217.90p 230.60p 217.20p 226.50p 2220185
12/02/2021 214.50p 219.00p 210.80p 212.10p 1413153
11/02/2021 231.40p 231.40p 213.70p 216.50p 930915
10/02/2021 230.50p 232.60p 223.30p 229.00p 813109
09/02/2021 232.80p 234.50p 225.00p 227.50p 1077508
08/02/2021 234.00p 235.30p 226.30p 228.90p 702606
05/02/2021 227.90p 236.70p 222.40p 233.70p 1625560
04/02/2021 225.00p 229.90p 219.80p 223.60p 863942
03/02/2021 223.20p 225.40p 217.80p 220.00p 783749
02/02/2021 222.70p 224.10p 213.00p 219.00p 1191995
01/02/2021 230.50p 234.05p 213.30p 213.90p 1665234
29/01/2021 236.50p 236.50p 220.20p 231.60p 1682390
28/01/2021 228.40p 247.60p 217.10p 233.00p 3520199
27/01/2021 205.00p 229.70p 205.00p 228.00p 3096972
26/01/2021 195.00p 207.20p 193.64p 202.80p 2336423
25/01/2021 208.10p 208.10p 190.25p 193.00p 2520392
22/01/2021 224.70p 224.70p 200.30p 203.50p 2705192
21/01/2021 229.60p 229.90p 217.00p 217.00p 1643676
20/01/2021 225.30p 230.40p 224.50p 226.00p 785071
19/01/2021 233.30p 238.00p 223.36p 224.50p 1306643
18/01/2021 229.50p 238.00p 226.40p 229.30p 1226126
15/01/2021 227.50p 230.10p 216.90p 227.00p 2333924
14/01/2021 225.50p 235.42p 223.30p 232.90p 1013566
13/01/2021 228.00p 235.64p 219.50p 223.70p 1355154
12/01/2021 221.70p 232.00p 221.10p 228.10p 1230845
11/01/2021 240.00p 241.70p 221.20p 221.20p 1759354
08/01/2021 245.00p 248.04p 238.80p 240.00p 995313
07/01/2021 240.70p 242.70p 235.70p 242.70p 807904
06/01/2021 241.70p 244.20p 234.70p 237.90p 1195679
05/01/2021 228.20p 247.40p 222.50p 239.10p 1583907
04/01/2021 254.30p 257.10p 231.00p 231.20p 1797944
31/12/2020 263.10p 266.00p 248.10p 248.50p 1101456
30/12/2020 273.80p 276.00p 264.00p 264.30p 796989
29/12/2020 272.70p 290.70p 271.80p 271.90p 1729802
24/12/2020 256.90p 270.00p 252.80p 270.00p 606645
23/12/2020 237.50p 256.30p 237.50p 254.90p 1043543
22/12/2020 229.60p 238.90p 227.00p 237.50p 1028870
21/12/2020 250.00p 250.00p 215.06p 228.10p 2784106
18/12/2020 260.30p 264.90p 249.80p 258.40p 8429918
17/12/2020 259.90p 264.00p 251.00p 260.00p 1730874
16/12/2020 262.10p 269.00p 255.20p 255.20p 958766
15/12/2020 250.90p 264.80p 247.00p 263.70p 1162393
14/12/2020 252.50p 260.70p 249.70p 251.00p 1315874
11/12/2020 261.50p 261.50p 246.60p 251.50p 1274894
10/12/2020 261.00p 267.10p 251.60p 256.30p 2073219
09/12/2020 255.00p 270.00p 251.00p 260.50p 1975827
08/12/2020 253.90p 255.50p 246.40p 253.20p 1088175
07/12/2020 257.90p 257.90p 242.60p 249.20p 1460124
04/12/2020 248.10p 265.48p 244.20p 253.40p 1722674
03/12/2020 238.80p 248.60p 233.60p 248.00p 1673642
02/12/2020 236.60p 238.70p 229.20p 235.40p 835542
01/12/2020 220.90p 234.90p 216.60p 234.90p 658614
30/11/2020 222.30p 229.20p 215.40p 216.30p 1243526
27/11/2020 230.00p 230.00p 216.70p 223.50p 1495147
26/11/2020 235.10p 238.10p 224.30p 226.50p 1054675
25/11/2020 245.20p 247.30p 229.36p 235.00p 1122283
24/11/2020 235.00p 245.60p 234.60p 240.50p 1359777
23/11/2020 234.40p 242.30p 230.00p 232.10p 768096
20/11/2020 232.00p 238.80p 229.30p 231.90p 1039655
19/11/2020 240.00p 245.80p 226.60p 229.00p 1800328
18/11/2020 248.40p 257.30p 229.10p 254.40p 3362341
17/11/2020 257.50p 264.50p 235.30p 246.80p 1842362
16/11/2020 233.20p 272.50p 230.00p 256.50p 3243588
13/11/2020 233.30p 233.30p 221.90p 230.50p 1374352
12/11/2020 218.50p 241.00p 215.80p 230.30p 1190869
11/11/2020 220.30p 236.15p 212.40p 222.20p 1609022
10/11/2020 236.30p 248.70p 217.50p 217.50p 2517146
09/11/2020 171.00p 246.80p 171.00p 234.80p 4195403
06/11/2020 190.00p 190.00p 171.00p 171.00p 884883
05/11/2020 182.45p 195.65p 176.80p 187.80p 957749
04/11/2020 174.25p 182.95p 169.25p 182.95p 831486
03/11/2020 161.50p 174.00p 159.45p 172.70p 760152
02/11/2020 163.00p 163.95p 154.15p 160.60p 1157293
30/10/2020 168.00p 169.75p 163.00p 163.05p 1409679
29/10/2020 170.05p 177.55p 168.00p 169.55p 1362607
28/10/2020 181.00p 183.20p 167.00p 172.55p 2172543
27/10/2020 200.50p 200.50p 182.60p 184.35p 984077
26/10/2020 201.00p 205.20p 191.70p 196.20p 905425
23/10/2020 181.70p 205.10p 179.25p 198.35p 860032
22/10/2020 174.80p 183.35p 173.80p 180.10p 766094
21/10/2020 178.45p 184.65p 175.45p 179.25p 1177457
20/10/2020 178.00p 184.25p 170.00p 182.40p 1178883
19/10/2020 170.45p 179.90p 164.90p 177.90p 1157486
16/10/2020 179.00p 184.00p 163.80p 163.80p 1509127
15/10/2020 178.00p 181.60p 172.80p 180.00p 864972
14/10/2020 181.90p 187.50p 173.40p 182.20p 685177
13/10/2020 200.50p 203.60p 181.60p 181.60p 1242982
12/10/2020 194.80p 223.50p 193.25p 201.00p 1741210
09/10/2020 180.40p 196.33p 179.57p 193.25p 1050578
08/10/2020 175.00p 180.00p 172.60p 177.20p 1020988
07/10/2020 182.00p 183.00p 169.95p 176.70p 1474392
06/10/2020 172.15p 194.40p 172.15p 182.50p 1706600
05/10/2020 168.90p 176.15p 164.90p 172.15p 989486
02/10/2020 158.30p 169.05p 158.30p 163.20p 845205
01/10/2020 165.00p 174.05p 155.00p 163.00p 1755986
30/09/2020 150.85p 163.65p 149.07p 163.00p 2585182
29/09/2020 161.20p 169.00p 148.55p 150.10p 1315123
28/09/2020 160.00p 174.00p 156.34p 164.50p 2132034
25/09/2020 161.25p 171.12p 140.50p 159.05p 3301050
24/09/2020 169.20p 172.45p 160.00p 166.35p 1155793
23/09/2020 190.00p 190.15p 166.45p 166.45p 1993181
22/09/2020 191.85p 201.00p 182.70p 190.45p 2339705
21/09/2020 202.40p 215.10p 181.20p 195.30p 2075021
18/09/2020 227.70p 227.70p 196.05p 210.00p 3253799
17/09/2020 230.90p 236.70p 216.80p 229.90p 1523946
16/09/2020 242.50p 255.60p 233.50p 234.00p 917868
15/09/2020 247.10p 253.60p 228.91p 253.60p 1175443
14/09/2020 236.10p 249.40p 229.74p 248.70p 748758
11/09/2020 235.00p 248.80p 224.58p 240.90p 1351564
10/09/2020 260.00p 282.70p 218.50p 230.00p 1713867
09/09/2020 250.76p 264.55p 247.62p 256.24p 1844214
08/09/2020 241.17p 257.70p 241.17p 257.61p 1004863
07/09/2020 244.19p 249.57p 236.29p 246.65p 917958
04/09/2020 259.94p 261.99p 233.64p 242.18p 1256537
03/09/2020 260.99p 270.90p 242.91p 262.36p 1430744
02/09/2020 200.90p 273.96p 179.08p 266.65p 2749564
01/09/2020 227.38p 227.61p 205.47p 205.47p 1125303
28/08/2020 223.73p 223.73p 215.69p 221.13p 680058
27/08/2020 223.73p 223.73p 212.86p 220.53p 1281206
26/08/2020 219.99p 223.50p 213.87p 220.99p 882221
25/08/2020 221.58p 230.21p 215.51p 219.16p 584529
24/08/2020 224.14p 230.03p 219.39p 224.83p 747215
21/08/2020 227.11p 230.76p 217.66p 228.30p 924158
20/08/2020 234.14p 234.87p 223.23p 227.11p 779441
19/08/2020 225.47p 241.08p 214.87p 237.43p 1129891
18/08/2020 235.15p 235.15p 223.14p 223.82p 579602
17/08/2020 235.15p 235.15p 215.65p 229.67p 649748
14/08/2020 238.34p 238.80p 225.51p 232.41p 1124483
13/08/2020 245.37p 248.48p 231.04p 233.87p 1367907
12/08/2020 255.51p 255.51p 238.16p 246.83p 1064268
11/08/2020 232.13p 255.42p 223.73p 253.32p 1588071
10/08/2020 218.16p 238.71p 214.64p 234.41p 846975
07/08/2020 217.43p 223.73p 209.44p 214.64p 1997684
06/08/2020 262.63p 263.64p 210.49p 216.52p 3479866
05/08/2020 272.77p 282.36p 240.81p 255.51p 1839156
04/08/2020 280.44p 283.27p 268.66p 274.14p 734790
03/08/2020 289.48p 294.86p 253.47p 278.52p 1022389
31/07/2020 299.89p 299.89p 287.26p 293.04p 410220
30/07/2020 287.65p 300.44p 276.83p 292.22p 545095
29/07/2020 301.35p 304.18p 282.23p 294.32p 654679
28/07/2020 303.36p 311.12p 300.80p 305.28p 199928
27/07/2020 313.77p 318.52p 292.03p 301.72p 586872
24/07/2020 324.36p 327.74p 314.59p 320.16p 550504
23/07/2020 343.54p 351.58p 323.27p 323.27p 559380
22/07/2020 358.43p 358.43p 328.93p 343.18p 541565
21/07/2020 351.58p 361.44p 346.74p 357.69p 486138
20/07/2020 362.44p 362.44p 337.33p 343.63p 342509
17/07/2020 344.64p 359.80p 337.79p 359.80p 404763
16/07/2020 350.21p 365.27p 340.16p 344.64p 564397
15/07/2020 349.48p 355.23p 335.96p 342.99p 454833
14/07/2020 361.53p 364.54p 337.69p 347.65p 391604
13/07/2020 331.67p 362.90p 331.26p 361.53p 532460
10/07/2020 363.45p 367.44p 329.84p 335.69p 1132591
09/07/2020 388.10p 395.32p 355.23p 355.23p 559877
08/07/2020 385.82p 399.79p 371.57p 391.03p 499851
07/07/2020 405.73p 410.59p 382.72p 382.72p 411397
06/07/2020 391.67p 417.05p 388.42p 412.67p 670844
03/07/2020 398.24p 398.24p 375.96p 380.16p 370219
02/07/2020 397.24p 398.58p 381.44p 388.56p 814168
01/07/2020 369.84p 393.77p 359.80p 390.11p 1069460
30/06/2020 397.69p 403.35p 362.61p 366.46p 1296998
29/06/2020 368.38p 408.65p 367.37p 393.31p 1196333
26/06/2020 438.06p 438.06p 363.27p 374.95p 2717368
25/06/2020 430.48p 443.26p 418.06p 429.20p 1007318
24/06/2020 472.12p 481.19p 431.48p 436.50p 1132520
23/06/2020 490.61p 501.34p 466.18p 473.26p 630351
22/06/2020 470.06p 503.17p 458.65p 485.13p 912753
19/06/2020 534.21p 534.78p 472.54p 477.82p 2959190
18/06/2020 546.09p 548.84p 513.67p 522.57p 946223
17/06/2020 565.03p 595.40p 533.53p 547.68p 1279112
16/06/2020 521.20p 584.44p 507.27p 560.01p 1141625
15/06/2020 491.52p 513.30p 479.65p 511.16p 781258
12/06/2020 513.67p 539.59p 483.30p 505.45p 1861973
11/06/2020 505.22p 532.62p 491.06p 511.38p 2455406
10/06/2020 570.74p 591.97p 529.19p 536.50p 1976656
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

*Close Price adjusted for both dividends and splits