HMSO.L - Hammerson plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019319.70319.70302.70310.00310.004,569,883
Oct 15, 2019302.50322.05301.10322.00322.007,609,987
Oct 14, 2019302.30305.50275.80300.10300.104,057,353
Oct 11, 2019277.00305.80275.80303.60303.609,029,481
Oct 10, 2019271.00276.00266.30274.80274.804,290,090
Oct 09, 2019271.40273.03267.90268.10268.104,636,017
Oct 08, 2019282.10282.10270.00270.00270.002,519,624
Oct 07, 2019273.30279.10271.40279.10279.104,011,392
Oct 04, 2019273.40274.90267.90273.00273.003,487,758
Oct 03, 2019273.30276.00268.10272.00272.002,515,583
Oct 02, 2019279.60281.47273.80275.50275.502,184,011
Oct 01, 2019281.40285.00279.80281.80281.803,559,336
Sep 30, 2019283.70287.00277.80283.60283.609,676,924
Sep 27, 2019282.10286.90279.50284.00284.001,929,005
Sep 26, 2019278.70281.70276.27280.40280.403,966,630
Sep 25, 2019274.40279.70269.20279.70279.703,769,620
Sep 24, 2019275.10279.40272.40272.70272.704,087,707
Sep 23, 2019269.80275.00268.60275.00275.004,707,786
Sep 20, 2019269.50273.00263.80273.00273.0014,268,186
Sep 19, 2019270.00270.61266.50268.30268.302,289,625
Sep 18, 2019268.40273.60266.20269.40269.403,011,005
Sep 17, 2019272.50275.00265.20268.00268.003,682,214
Sep 16, 2019275.00276.20265.50268.40268.403,715,024
Sep 13, 2019263.60278.20261.00272.96272.963,650,003
Sep 12, 2019268.50274.40256.00259.80259.806,155,211
Sep 11, 2019258.80272.10258.80272.10272.108,086,045
Sep 10, 2019247.50263.80247.50257.50257.5013,689,712
Sep 09, 2019244.60248.80244.50246.80246.805,054,656
Sep 06, 2019242.40244.70240.54244.60244.603,940,859
Sep 05, 2019232.30242.40231.85241.80241.805,352,083
Sep 04, 2019231.00237.30231.00232.60232.603,994,187
Sep 03, 2019220.00229.00220.00229.00229.005,668,488
Sep 02, 2019225.90228.13218.20222.00222.004,205,885
Aug 30, 2019222.60229.50221.70227.00227.006,789,433
Aug 29, 2019218.50224.00215.80221.90221.906,613,983
Aug 29, 201911.1 Dividend
Aug 28, 2019231.50231.50223.70226.00214.905,518,350
Aug 27, 2019226.60232.60225.20232.60221.189,017,077
Aug 23, 2019220.40233.00220.40227.50216.337,517,981
Aug 22, 2019206.30220.31206.20219.00208.245,418,901
Aug 21, 2019206.40210.60202.90209.00198.735,931,385
Aug 20, 2019210.60210.90204.72206.00195.885,538,067
Aug 19, 2019207.60210.80206.56209.50199.2112,799,464
Aug 16, 2019203.70208.90203.70206.60196.457,269,148
Aug 15, 2019208.70211.00203.90203.90193.898,193,346
Aug 14, 2019217.80217.80206.50207.70197.506,161,458
Aug 13, 2019215.00219.10212.10216.10205.493,954,467
Aug 12, 2019219.20224.90215.00215.00204.444,985,189
Aug 09, 2019219.30222.10216.70216.70206.064,826,646
Aug 08, 2019216.50222.00214.10222.00211.105,286,450
Aug 07, 2019212.60216.13211.20215.30204.735,125,064
Aug 06, 2019207.80215.20207.10213.00202.548,388,303
Aug 05, 2019213.30214.40202.90206.80196.646,062,781
Aug 02, 2019211.70218.60207.50214.00203.496,732,124
Aug 01, 2019214.80216.70203.40211.00200.648,626,455
Jul 31, 2019238.50239.64211.10214.30203.7722,799,729
Jul 30, 2019254.20257.00238.00240.00228.2112,321,450
Jul 29, 2019269.70273.80248.60251.00238.6711,849,183
Jul 26, 2019275.30275.30269.90270.50257.211,863,329
Jul 25, 2019276.90278.30272.60275.50261.971,618,460
Jul 24, 2019273.80280.90273.60278.00264.353,400,368
Jul 23, 2019269.10274.90268.50274.20260.732,188,147
Jul 22, 2019272.80273.20265.90268.60255.413,371,676
Jul 19, 2019276.00276.10270.40272.80259.403,188,397
Jul 18, 2019277.40279.60274.20274.60261.112,623,091
Jul 17, 2019277.60277.60273.30276.80263.203,028,662
Jul 16, 2019280.50281.00275.30277.20263.593,332,160
Jul 15, 2019280.60281.10278.50279.90266.152,344,746
Jul 12, 2019279.50282.40278.30279.70265.967,360,287
Jul 11, 2019281.80283.50277.70278.90265.204,078,637
Jul 10, 2019292.90294.10281.90281.90268.054,037,214
Jul 09, 2019289.70292.20288.70292.00277.663,237,998
Jul 08, 2019288.80292.70287.70289.70275.473,151,543
Jul 05, 2019290.20291.80288.00289.70275.472,253,872
Jul 04, 2019290.00293.30289.50289.80275.575,985,856
Jul 03, 2019286.10291.60284.60291.00276.713,132,968
Jul 02, 2019283.20288.40282.60286.00271.954,720,232
Jul 01, 2019279.70285.00279.10284.30270.349,765,393
Jun 28, 2019271.70277.10270.80277.10263.493,951,939
Jun 27, 2019272.00273.00267.70270.20256.932,046,904
Jun 26, 2019272.60275.40271.80272.10258.742,492,587
Jun 25, 2019272.00279.30269.80276.70263.114,497,293
Jun 24, 2019280.90280.90271.60272.90259.5010,262,807
Jun 21, 2019283.00286.60278.60278.60264.9214,428,223
Jun 20, 2019284.70286.70280.20281.20267.396,143,633
Jun 19, 2019285.30287.00281.70285.40271.383,660,849
Jun 18, 2019288.30291.40284.90285.60271.574,311,581
Jun 17, 2019284.00293.30283.50289.80275.574,826,504
Jun 14, 2019283.60285.40281.20282.50268.632,234,383
Jun 13, 2019282.20286.10281.60285.00271.002,310,968
Jun 12, 2019283.70284.20281.50283.50269.583,144,052
Jun 11, 2019280.40287.00279.70284.60270.624,895,050
Jun 10, 2019278.40282.40275.40280.50266.721,659,590
Jun 07, 2019273.50277.30272.40276.80263.2011,175,173
Jun 06, 2019277.00278.40272.30274.40260.924,332,663
Jun 05, 2019272.80279.00272.10278.10264.445,203,061
Jun 04, 2019268.60276.30268.40272.40259.024,175,309
Jun 03, 2019269.10271.90265.40270.50257.214,699,097
May 31, 2019264.20273.00262.20270.90257.597,438,756
May 30, 2019272.80274.70266.00266.90253.793,856,831
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...