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
01/06/2020 74.50 83.32 72.63 82.48 6,318,538
29/05/2020 76.92 76.92 71.94 73.60 26,206,557
28/05/2020 75.04 77.82 72.72 77.32 10,266,442
27/05/2020 76.46 79.12 69.58 74.32 10,514,182
26/05/2020 66.10 74.40 65.30 74.36 14,285,440
22/05/2020 61.30 64.78 61.00 63.22 7,532,969
21/05/2020 63.00 65.22 60.66 63.92 9,526,444
20/05/2020 64.50 64.68 60.88 63.92 10,137,416
19/05/2020 58.98 64.82 58.16 64.74 15,785,913
18/05/2020 49.87 59.18 48.30 58.96 10,227,562
15/05/2020 43.89 49.52 42.59 48.17 12,289,877
14/05/2020 43.88 43.90 39.67 43.56 16,975,556
13/05/2020 45.37 48.00 43.37 44.48 13,052,360
12/05/2020 47.00 52.10 44.86 45.04 22,571,618
11/05/2020 49.19 52.92 49.00 52.14 11,349,782
07/05/2020 51.74 54.32 46.64 53.50 18,118,587
06/05/2020 58.50 59.74 50.70 51.22 21,776,390
05/05/2020 62.48 62.48 58.30 59.76 10,913,910
04/05/2020 65.04 65.93 59.90 61.42 9,291,637
01/05/2020 70.66 70.66 62.72 65.00 3,350,569
30/04/2020 70.00 73.00 68.60 70.58 7,539,454
29/04/2020 64.32 71.48 63.40 71.48 10,406,547
28/04/2020 60.82 64.82 58.84 64.36 15,467,446
27/04/2020 58.82 60.94 58.00 59.80 6,706,272
24/04/2020 58.50 59.78 56.08 58.62 8,279,453
23/04/2020 61.44 62.48 56.60 58.28 12,941,705
22/04/2020 63.16 64.48 59.36 60.90 8,698,800
21/04/2020 67.88 69.10 63.02 63.36 9,021,598
20/04/2020 72.94 73.58 68.32 68.32 9,252,134
17/04/2020 71.30 74.96 71.00 71.72 6,966,230

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

Top Shares pages

More share features

POPULAR Share Prices