HMSO.L - Hammerson plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018360.00362.00346.80351.20351.208,283,045
Dec 13, 2018371.80373.30358.80361.00361.004,142,147
Dec 12, 2018363.80372.20362.50370.70370.703,081,065
Dec 11, 2018358.70365.90353.80361.00361.003,346,713
Dec 10, 2018370.70370.70356.10356.10356.104,580,189
Dec 07, 2018370.10377.20368.80370.30370.303,421,260
Dec 06, 2018379.50381.20367.20369.10369.103,724,321
Dec 05, 2018372.40387.50372.30380.80380.803,295,691
Dec 04, 2018380.50383.10372.70375.90375.909,816,775
Dec 03, 2018391.70396.40376.50377.50377.503,627,041
Nov 30, 2018392.40396.00383.60386.00386.005,870,805
Nov 29, 2018402.70403.50388.70389.10389.107,241,637
Nov 28, 2018421.40423.50418.60421.00421.003,495,854
Nov 27, 2018420.00421.40417.30418.90418.902,204,601
Nov 26, 2018420.00423.60416.10419.80419.802,107,786
Nov 23, 2018418.20422.60415.10420.30420.302,395,949
Nov 22, 2018414.40420.10411.50414.50414.502,225,744
Nov 21, 2018410.20415.20408.60412.60412.604,198,906
Nov 20, 2018418.00424.90408.10409.10409.103,419,272
Nov 19, 2018421.70427.20419.90420.40420.402,485,100
Nov 16, 2018423.00424.60412.50421.60421.602,840,398
Nov 15, 2018435.50441.70416.80423.30423.304,328,500
Nov 14, 2018439.90443.30435.10436.40436.403,541,641
Nov 13, 2018442.60442.60436.90440.10440.102,156,967
Nov 12, 2018447.10447.10434.60438.80438.802,350,965
Nov 09, 2018444.00446.60440.50444.70444.702,306,904
Nov 08, 2018443.30446.10438.50445.50445.502,207,604
Nov 07, 2018428.10445.00428.10441.90441.902,645,133
Nov 06, 2018442.60445.50439.10443.00443.002,587,646
Nov 05, 2018442.10448.50440.80441.80441.802,272,567
Nov 02, 2018448.00451.00443.50445.60445.608,596,399
Nov 01, 2018445.10450.40440.30446.00446.003,303,001
Oct 31, 2018448.10452.10438.50438.50438.506,700,175
Oct 30, 2018443.80448.20439.90445.80445.802,603,335
Oct 29, 2018435.30446.40435.30441.60441.603,556,254
Oct 26, 2018429.90436.30429.10433.60433.602,516,663
Oct 25, 2018424.80435.40424.20432.90432.903,050,371
Oct 24, 2018428.10434.90426.30427.00427.002,516,228
Oct 23, 2018436.60438.00422.70425.80425.805,568,859
Oct 22, 2018450.70454.30442.80442.80442.804,234,315
Oct 19, 2018452.80452.80446.40447.30447.303,538,359
Oct 18, 2018442.80453.80442.70444.90444.902,844,104
Oct 17, 2018444.10448.30439.90441.90441.902,831,410
Oct 16, 2018431.50443.60431.50441.40441.402,470,402
Oct 15, 2018430.40433.20428.80429.90429.903,119,282
Oct 12, 2018436.30443.70431.90431.90431.903,285,687
Oct 11, 2018438.20439.50432.90434.00434.009,071,470
Oct 10, 2018444.60449.40440.00441.10441.105,164,048
Oct 09, 2018446.50450.10440.70445.60445.603,885,425
Oct 08, 2018440.00447.60438.70442.60442.604,818,789
Oct 05, 2018445.00463.00440.40440.40440.409,885,234
Oct 04, 2018457.30457.30428.30428.30428.308,221,016
Oct 03, 2018457.50460.60454.90455.60455.603,851,545
Oct 02, 2018456.70460.10453.70456.10456.103,663,326
Oct 01, 2018456.70464.80456.70459.70459.703,191,656
Sep 28, 2018462.80465.00456.70456.70456.703,280,462
Sep 27, 2018459.00465.50458.00465.10465.101,767,492
Sep 26, 2018463.60465.80460.70461.10461.102,790,003
Sep 25, 2018465.00468.90460.70462.70462.702,229,649
Sep 24, 2018466.60470.60462.70463.40463.402,174,875
Sep 21, 2018464.80471.90464.20470.00470.005,627,400
Sep 20, 2018467.60467.60461.20464.20464.202,675,999
Sep 19, 2018459.70469.50458.80465.00465.004,009,621
Sep 18, 2018459.30464.20458.20462.00462.003,038,448
Sep 17, 2018459.40461.50455.30459.00459.002,071,344
Sep 14, 2018464.70466.50454.30460.00460.002,265,855
Sep 13, 2018457.20466.30456.50463.10463.104,135,897
Sep 12, 2018453.60459.80450.70459.60459.602,626,111
Sep 11, 2018451.50454.70448.80452.20452.203,277,043
Sep 10, 2018451.40455.10446.40452.80452.802,706,551
Sep 07, 2018446.80452.90444.50447.40447.404,349,072
Sep 06, 2018452.50455.50444.60445.40445.404,248,834
Sep 05, 2018452.60459.40448.70451.50451.505,107,531
Sep 04, 2018462.30465.90455.70458.00458.003,232,464
Sep 03, 2018471.00473.30461.30461.30461.307,148,463
Aug 31, 2018469.50474.30465.20471.10471.103,976,242
Aug 30, 2018486.00486.00467.80467.80467.803,463,415
Aug 30, 201811.1 Dividend
Aug 29, 2018491.00498.90491.00492.40481.305,553,452
Aug 28, 2018488.50494.00483.10490.40479.356,032,061
Aug 24, 2018482.90486.30482.60483.20472.312,377,089
Aug 23, 2018487.30488.40483.70486.50475.531,929,339
Aug 22, 2018485.20494.00485.20488.20477.192,328,392
Aug 21, 2018486.90491.10486.90489.40478.378,809,098
Aug 20, 2018492.70494.80490.00490.00478.951,439,528
Aug 17, 2018485.50491.50485.50491.40480.322,668,915
Aug 16, 2018485.20488.90484.10488.20477.194,496,622
Aug 15, 2018492.40495.40478.70484.40473.482,807,866
Aug 14, 2018496.00498.20492.00493.10481.985,992,729
Aug 13, 2018505.20505.40492.80494.50483.353,087,021
Aug 10, 2018514.00514.00504.20507.00495.572,325,777
Aug 09, 2018514.80515.60510.40512.60501.041,524,048
Aug 08, 2018508.60514.40504.80513.20501.633,154,871
Aug 07, 2018510.00511.40504.00507.00495.571,759,916
Aug 06, 2018515.60515.60504.00510.00498.502,648,716
Aug 03, 2018513.20515.20508.60512.20500.653,956,816
Aug 02, 2018512.80515.60505.40508.20496.743,505,073
Aug 01, 2018508.80517.20508.40512.80501.244,299,825
Jul 31, 2018518.60525.00518.00521.80510.044,728,918
Jul 30, 2018507.60521.00507.20519.60507.893,686,541
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...