UK markets closed

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4650-0.0150 (-3.12%)
At close: 09:30AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.46500.46500.46500.46500.46501,900
20 Jan 20220.49300.49300.48000.48000.48005,200
19 Jan 20220.48100.48100.48100.48100.4810-
18 Jan 20220.48100.48100.48100.48100.4810300
14 Jan 20220.46400.46400.46400.46400.4640-
13 Jan 20220.46400.46400.46400.46400.4640-
12 Jan 20220.46400.46400.46400.46400.4640-
11 Jan 20220.46400.46400.46400.46400.46401,000
10 Jan 20220.48200.48200.48200.48200.48202,600
07 Jan 20220.45000.45000.45000.45000.4500100
06 Jan 20220.45500.47100.45500.46000.46005,000
05 Jan 20220.46400.46400.46400.46400.4640100
04 Jan 20220.44700.45200.44700.45200.452020,500
03 Jan 20220.43500.43500.43500.43500.4350-
31 Dec 20210.43500.43500.43500.43500.4350-
30 Dec 20210.44400.44400.43500.43500.43507,100
29 Dec 20210.42500.42500.42500.42500.4250-
28 Dec 20210.42500.42500.42500.42500.425014,500
27 Dec 20210.42000.42100.42000.42100.42101,900
23 Dec 20210.42000.42000.42000.42000.4200-
22 Dec 20210.42000.42000.42000.42000.4200-
21 Dec 20210.40900.42000.40900.42000.420014,300
20 Dec 20210.41700.41700.39500.41000.4100600
17 Dec 20210.40900.40900.40900.40900.4090500
16 Dec 20210.39500.39500.39500.39500.3950-
15 Dec 20210.39700.41000.39000.39500.39508,400
14 Dec 20210.39700.39700.39700.39700.39705,000
13 Dec 20210.41500.41500.41500.41500.4150-
10 Dec 20210.41500.41500.41500.41500.4150-
09 Dec 20210.41500.41500.41500.41500.4150-
08 Dec 20210.41500.41500.41500.41500.4150-
07 Dec 20210.41500.41500.41500.41500.4150-
06 Dec 20210.41500.41500.41500.41500.4150100
03 Dec 20210.40500.41800.40500.41800.418030,100
02 Dec 20210.42300.42500.42100.42100.421011,700
01 Dec 20210.38700.38700.38700.38700.3870-
30 Nov 20210.41000.41000.38700.38700.3870700
29 Nov 20210.40100.40100.40100.40100.4010-
26 Nov 20210.41500.41500.40100.40100.401076,800
24 Nov 20210.41300.41300.41300.41300.4130-
23 Nov 20210.41300.41300.41300.41300.41302,000
22 Nov 20210.43000.43000.43000.43000.4300500
19 Nov 20210.43500.43500.43500.43500.43502,100
18 Nov 20210.43500.43500.43500.43500.4350300
17 Nov 20210.43000.43000.43000.43000.43001,000
16 Nov 20210.43500.43500.43500.43500.4350-
15 Nov 20210.43500.43500.43500.43500.4350100
12 Nov 20210.42500.42500.42500.42500.42501,500
11 Nov 20210.44500.44500.44500.44500.44502,500
10 Nov 20210.45000.45000.45000.45000.450014,500
09 Nov 20210.46500.46500.46500.46500.4650-
08 Nov 20210.47800.47800.46500.46500.4650200
05 Nov 20210.44000.44000.44000.44000.4400500
04 Nov 20210.42500.42500.42500.42500.4250200
03 Nov 20210.43000.43000.41800.41800.41801,200
02 Nov 20210.43800.43800.43800.43800.4380300
01 Nov 20210.44500.44500.43000.43500.43506,100
29 Oct 20210.44200.44200.44200.44200.4420600
28 Oct 20210.45000.45000.45000.45000.4500400
28 Oct 20210.003 Dividend
27 Oct 20210.45000.45000.45000.45000.4470400
26 Oct 20210.43500.43500.43500.43500.4321-
25 Oct 20210.46000.46000.43500.43500.43211,200
22 Oct 20210.43200.43200.43200.43200.4291100
21 Oct 20210.44500.44500.44500.44500.4420500
20 Oct 20210.45500.45500.45500.45500.4520100
19 Oct 20210.45000.46300.45000.46300.45992,500
18 Oct 20210.45000.45000.45000.45000.4470-
15 Oct 20210.45000.45000.45000.45000.44701,500
14 Oct 20210.46500.46500.44800.44800.44501,100
13 Oct 20210.43500.46000.43500.45000.44704,300
12 Oct 20210.43200.43200.43200.43200.4291-
11 Oct 20210.43200.43200.43200.43200.4291-
08 Oct 20210.43200.43200.43200.43200.4291600
07 Oct 20210.42500.42500.42500.42500.4222-
06 Oct 20210.42500.42500.42500.42500.4222100
05 Oct 20210.46000.47000.44000.44000.43717,500
04 Oct 20210.43000.43000.43000.43000.42711,000
01 Oct 20210.43000.44000.43000.44000.43712,700
30 Sept 20210.47000.47000.47000.47000.4669-
29 Sept 20210.43000.47000.43000.47000.4669700
28 Sept 20210.44000.44000.44000.44000.4371100
27 Sept 20210.47000.47000.47000.47000.46695,000
24 Sept 20210.47000.47000.43500.44000.437128,400
23 Sept 20210.46000.46000.46000.46000.4569100
22 Sept 20210.46000.46000.45000.45000.44703,000
21 Sept 20210.44500.44500.44500.44500.4420100
20 Sept 20210.44500.44500.44500.44500.4420500
17 Sept 20210.47000.47000.45800.45800.45494,600
16 Sept 20210.44100.44100.44100.44100.4381-
15 Sept 20210.45000.45000.43500.44100.43814,500
14 Sept 20210.46000.47000.46000.47000.46698,200
13 Sept 20210.44000.45500.44000.45500.45202,300
10 Sept 20210.45500.45500.45500.45500.4520-
09 Sept 20210.45500.45500.45500.45500.4520-
08 Sept 20210.45500.45500.45500.45500.4520200
07 Sept 20210.49400.50000.49400.50000.49678,200
03 Sept 20210.50000.50000.50000.50000.49675,000
02 Sept 20210.51000.51000.51000.51000.5066-
01 Sept 20210.50000.51000.50000.51000.50662,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...