HMSO.L - Hammerson plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2018492.40492.50492.40492.50492.507,698
Aug 14, 2018496.00498.20492.00493.10493.105,992,729
Aug 13, 2018505.20505.40492.80494.50494.503,087,021
Aug 10, 2018514.00514.00504.20507.00507.002,325,777
Aug 09, 2018514.80515.60510.40512.60512.601,524,048
Aug 08, 2018508.60514.40504.80513.20513.203,154,871
Aug 07, 2018510.00511.40504.00507.00507.001,759,916
Aug 06, 2018515.60515.60504.00510.00510.002,648,716
Aug 03, 2018513.20515.20508.60512.20512.203,956,816
Aug 02, 2018512.80515.60505.40508.20508.203,505,073
Aug 01, 2018508.80517.20508.40512.80512.804,299,825
Jul 31, 2018518.60525.00518.00521.80521.804,728,918
Jul 30, 2018507.60521.00507.20519.60519.603,686,541
Jul 27, 2018502.00510.00496.20509.80509.804,668,462
Jul 26, 2018517.60518.60499.20500.80500.808,430,835
Jul 25, 2018529.20534.20526.60529.00529.005,716,648
Jul 24, 2018534.00537.40524.00529.00529.006,983,945
Jul 23, 2018530.80536.80523.60526.00526.003,020,204
Jul 20, 2018538.00538.60529.40533.40533.403,098,791
Jul 19, 2018534.40538.20530.40535.40535.402,264,157
Jul 18, 2018526.60539.20525.40535.60535.602,519,804
Jul 17, 2018535.00535.00525.80527.80527.803,144,224
Jul 16, 2018538.00538.40531.00532.00532.004,496,137
Jul 13, 2018537.40539.00534.00535.20535.202,531,043
Jul 12, 2018535.80538.00529.40537.00537.002,561,025
Jul 11, 2018542.00542.00534.00536.20536.204,115,675
Jul 10, 2018545.40548.80539.20541.80541.8010,951,411
Jul 09, 2018548.80550.60543.40545.60545.605,133,465
Jul 06, 2018544.00549.00543.00547.60547.6015,290,121
Jul 05, 2018535.80546.60532.00544.60544.605,988,400
Jul 04, 2018524.80536.40523.20534.20534.207,254,110
Jul 03, 2018523.20531.60520.80527.20527.203,716,823
Jul 02, 2018518.60523.40518.20520.80520.802,440,693
Jun 29, 2018523.60525.40517.60522.60522.602,750,161
Jun 28, 2018515.60521.40515.40520.60520.602,177,223
Jun 27, 2018522.20523.00515.80517.80517.803,601,179
Jun 26, 2018527.20529.20521.60523.00523.004,014,331
Jun 25, 2018531.80532.60523.60527.20527.204,643,452
Jun 22, 2018529.00533.60528.00533.60533.603,676,832
Jun 21, 2018535.40536.80529.60531.00531.002,059,421
Jun 20, 2018536.20538.60533.60535.40535.402,289,886
Jun 19, 2018532.80536.60531.00533.60533.602,931,745
Jun 18, 2018534.00538.20530.40534.20534.202,362,729
Jun 15, 2018536.40538.60534.40535.00535.005,828,964
Jun 14, 2018533.00537.80531.00535.40535.403,253,071
Jun 13, 2018534.80539.80533.60535.40535.404,925,449
Jun 12, 2018538.80538.80532.60534.40534.403,169,104
Jun 11, 2018532.80541.20532.80537.60537.602,869,774
Jun 08, 2018536.40537.40532.40533.40533.405,049,380
Jun 07, 2018545.00547.00540.00540.00540.003,747,897
Jun 06, 2018541.00550.80539.20547.00547.004,423,457
Jun 05, 2018550.00552.20544.00546.80546.804,993,495
Jun 04, 2018550.60556.00550.00551.40551.403,505,432
Jun 01, 2018551.40553.60540.80549.00549.005,107,389
May 31, 2018555.00557.80547.00547.00547.005,861,399
May 30, 2018552.20556.00550.60553.60553.603,385,263
May 29, 2018557.00558.20549.00551.00551.003,623,894
May 25, 2018558.40561.40556.60560.20560.202,279,610
May 24, 2018555.00557.40554.00555.00555.003,757,840
May 23, 2018557.40558.40554.60555.40555.402,384,833
May 22, 2018558.00561.20555.40557.00557.002,943,369
May 21, 2018552.00558.00550.20558.00558.002,462,815
May 18, 2018556.40556.40549.80552.00552.004,672,754
May 17, 2018552.60560.80552.00556.00556.003,797,685
May 16, 2018555.20557.40552.80553.40553.404,863,231
May 15, 2018558.20561.60554.80555.80555.804,217,656
May 14, 2018562.40567.60558.80559.00559.007,409,934
May 11, 2018552.40561.20552.40561.20561.203,457,773
May 10, 2018554.80555.20550.60551.20551.202,568,685
May 09, 2018557.60560.00551.60553.00553.003,427,117
May 08, 2018558.40563.40554.60556.60556.603,589,586
May 04, 2018554.20557.20551.40554.40554.405,575,958
May 03, 2018548.40558.00547.40552.00552.004,419,593
May 02, 2018549.40551.20546.80548.40548.403,805,490
May 01, 2018550.00554.80544.80547.20547.201,545,073
Apr 30, 2018546.40553.80544.80549.00549.004,643,771
Apr 27, 2018546.80550.80544.40546.00546.004,204,478
Apr 26, 2018540.20551.00540.00546.00546.005,791,252
Apr 25, 2018538.20542.00535.00539.20539.203,800,873
Apr 24, 2018538.00539.80535.60538.60538.604,936,754
Apr 23, 2018540.00540.40528.80538.00538.005,548,615
Apr 20, 2018519.40545.60515.40540.00540.0013,404,846
Apr 19, 2018514.40522.40511.80519.40519.4010,293,886
Apr 18, 2018522.00523.20501.00514.20514.2027,242,254
Apr 17, 2018487.20494.90484.10493.60493.607,719,371
Apr 16, 2018463.90489.80463.90487.30487.3010,374,019
Apr 13, 2018464.00476.30447.30473.00473.0028,374,093
Apr 12, 2018525.00526.20515.20520.00520.008,534,341
Apr 11, 2018528.40537.20513.40521.40521.4018,216,135
Apr 10, 2018533.00533.00519.80525.00525.008,005,360
Apr 09, 2018539.00540.00528.60530.60530.605,993,669
Apr 06, 2018548.40550.60536.80537.80537.809,572,869
Apr 05, 2018550.80550.80537.60547.00547.005,874,138
Apr 04, 2018534.60540.20532.20538.40538.407,213,574
Apr 03, 2018535.80536.20528.00535.20535.205,264,046
Mar 29, 2018531.00540.40530.80536.60536.606,582,385
Mar 28, 2018533.60541.60531.60538.60538.6012,907,894
Mar 27, 2018555.00555.00538.80538.80538.809,016,321
Mar 26, 2018553.60555.00547.00548.60548.607,551,289
Mar 23, 2018550.40558.20547.60551.20551.209,337,985
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...