livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hammerson - (HMSO) share price history


Hammerson share priceHMSO share price tradesHMSO Fundamentals watchlistADD to watchlist
Hammerson - (HMSO) share price history
Date Open High Low Close Volume
23/10/2020 18.17 20.51 18.07 19.84 8,548,487
22/10/2020 17.48 18.34 17.40 18.01 7,620,095
21/10/2020 17.85 18.43 17.55 17.93 11,830,408
20/10/2020 17.80 18.43 17.00 18.24 11,760,752
19/10/2020 17.05 17.99 16.63 17.79 11,543,501
16/10/2020 17.90 18.40 16.38 16.38 15,080,601
15/10/2020 17.80 18.10 17.28 18.00 8,666,537
14/10/2020 18.19 18.75 17.34 18.22 6,909,281
13/10/2020 20.05 20.29 18.16 18.16 12,451,528
12/10/2020 19.48 22.35 19.33 20.10 18,037,263
09/10/2020 18.04 19.63 17.96 19.33 10,489,884
08/10/2020 17.50 18.00 17.29 17.72 11,409,666
07/10/2020 18.20 18.30 17.00 17.67 16,220,745
06/10/2020 17.22 19.41 17.22 18.25 17,181,797
05/10/2020 16.89 17.62 16.75 17.22 9,952,992
02/10/2020 15.83 16.91 15.83 16.32 8,430,181
01/10/2020 16.50 17.41 15.50 16.30 17,559,855
30/09/2020 15.25 16.37 14.91 16.30 25,648,160
29/09/2020 16.12 16.90 14.86 14.99 10,051,567
28/09/2020 16.00 17.39 15.63 16.45 21,956,625
25/09/2020 16.13 17.11 14.05 15.91 32,960,504
23/09/2020 19.00 19.02 16.65 16.65 19,931,812
22/09/2020 19.19 20.10 18.27 19.05 23,347,051
21/09/2020 20.24 21.51 18.12 19.53 20,750,212
18/09/2020 22.77 22.77 19.61 21.00 32,537,987
17/09/2020 23.09 23.67 21.68 22.99 15,239,458
16/09/2020 24.25 25.56 23.35 23.40 9,178,679
15/09/2020 24.71 25.36 22.89 25.36 11,754,430
14/09/2020 23.61 24.94 22.97 24.87 7,487,575
11/09/2020 23.50 24.88 22.46 24.09 13,525,248

Hammerson - (HMSO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z