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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	0.4650	0.4650	0.4650	0.4650	0.4650	1,900
20 Jan 2022	0.4930	0.4930	0.4800	0.4800	0.4800	5,200
19 Jan 2022	0.4810	0.4810	0.4810	0.4810	0.4810	-
18 Jan 2022	0.4810	0.4810	0.4810	0.4810	0.4810	300
14 Jan 2022	0.4640	0.4640	0.4640	0.4640	0.4640	-
13 Jan 2022	0.4640	0.4640	0.4640	0.4640	0.4640	-
12 Jan 2022	0.4640	0.4640	0.4640	0.4640	0.4640	-
11 Jan 2022	0.4640	0.4640	0.4640	0.4640	0.4640	1,000
10 Jan 2022	0.4820	0.4820	0.4820	0.4820	0.4820	2,600
07 Jan 2022	0.4500	0.4500	0.4500	0.4500	0.4500	100
06 Jan 2022	0.4550	0.4710	0.4550	0.4600	0.4600	5,000
05 Jan 2022	0.4640	0.4640	0.4640	0.4640	0.4640	100
04 Jan 2022	0.4470	0.4520	0.4470	0.4520	0.4520	20,500
03 Jan 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
31 Dec 2021	0.4350	0.4350	0.4350	0.4350	0.4350	-
30 Dec 2021	0.4440	0.4440	0.4350	0.4350	0.4350	7,100
29 Dec 2021	0.4250	0.4250	0.4250	0.4250	0.4250	-
28 Dec 2021	0.4250	0.4250	0.4250	0.4250	0.4250	14,500
27 Dec 2021	0.4200	0.4210	0.4200	0.4210	0.4210	1,900
23 Dec 2021	0.4200	0.4200	0.4200	0.4200	0.4200	-
22 Dec 2021	0.4200	0.4200	0.4200	0.4200	0.4200	-
21 Dec 2021	0.4090	0.4200	0.4090	0.4200	0.4200	14,300
20 Dec 2021	0.4170	0.4170	0.3950	0.4100	0.4100	600
17 Dec 2021	0.4090	0.4090	0.4090	0.4090	0.4090	500
16 Dec 2021	0.3950	0.3950	0.3950	0.3950	0.3950	-
15 Dec 2021	0.3970	0.4100	0.3900	0.3950	0.3950	8,400
14 Dec 2021	0.3970	0.3970	0.3970	0.3970	0.3970	5,000
13 Dec 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
10 Dec 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
09 Dec 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
08 Dec 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 Dec 2021	0.4150	0.4150	0.4150	0.4150	0.4150	-
06 Dec 2021	0.4150	0.4150	0.4150	0.4150	0.4150	100
03 Dec 2021	0.4050	0.4180	0.4050	0.4180	0.4180	30,100
02 Dec 2021	0.4230	0.4250	0.4210	0.4210	0.4210	11,700
01 Dec 2021	0.3870	0.3870	0.3870	0.3870	0.3870	-
30 Nov 2021	0.4100	0.4100	0.3870	0.3870	0.3870	700
29 Nov 2021	0.4010	0.4010	0.4010	0.4010	0.4010	-
26 Nov 2021	0.4150	0.4150	0.4010	0.4010	0.4010	76,800
24 Nov 2021	0.4130	0.4130	0.4130	0.4130	0.4130	-
23 Nov 2021	0.4130	0.4130	0.4130	0.4130	0.4130	2,000
22 Nov 2021	0.4300	0.4300	0.4300	0.4300	0.4300	500
19 Nov 2021	0.4350	0.4350	0.4350	0.4350	0.4350	2,100
18 Nov 2021	0.4350	0.4350	0.4350	0.4350	0.4350	300
17 Nov 2021	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
16 Nov 2021	0.4350	0.4350	0.4350	0.4350	0.4350	-
15 Nov 2021	0.4350	0.4350	0.4350	0.4350	0.4350	100
12 Nov 2021	0.4250	0.4250	0.4250	0.4250	0.4250	1,500
11 Nov 2021	0.4450	0.4450	0.4450	0.4450	0.4450	2,500
10 Nov 2021	0.4500	0.4500	0.4500	0.4500	0.4500	14,500
09 Nov 2021	0.4650	0.4650	0.4650	0.4650	0.4650	-
08 Nov 2021	0.4780	0.4780	0.4650	0.4650	0.4650	200
05 Nov 2021	0.4400	0.4400	0.4400	0.4400	0.4400	500
04 Nov 2021	0.4250	0.4250	0.4250	0.4250	0.4250	200
03 Nov 2021	0.4300	0.4300	0.4180	0.4180	0.4180	1,200
02 Nov 2021	0.4380	0.4380	0.4380	0.4380	0.4380	300
01 Nov 2021	0.4450	0.4450	0.4300	0.4350	0.4350	6,100
29 Oct 2021	0.4420	0.4420	0.4420	0.4420	0.4420	600
28 Oct 2021	0.4500	0.4500	0.4500	0.4500	0.4500	400
28 Oct 2021	0.003 Dividend
27 Oct 2021	0.4500	0.4500	0.4500	0.4500	0.4470	400
26 Oct 2021	0.4350	0.4350	0.4350	0.4350	0.4321	-
25 Oct 2021	0.4600	0.4600	0.4350	0.4350	0.4321	1,200
22 Oct 2021	0.4320	0.4320	0.4320	0.4320	0.4291	100
21 Oct 2021	0.4450	0.4450	0.4450	0.4450	0.4420	500
20 Oct 2021	0.4550	0.4550	0.4550	0.4550	0.4520	100
19 Oct 2021	0.4500	0.4630	0.4500	0.4630	0.4599	2,500
18 Oct 2021	0.4500	0.4500	0.4500	0.4500	0.4470	-
15 Oct 2021	0.4500	0.4500	0.4500	0.4500	0.4470	1,500
14 Oct 2021	0.4650	0.4650	0.4480	0.4480	0.4450	1,100
13 Oct 2021	0.4350	0.4600	0.4350	0.4500	0.4470	4,300
12 Oct 2021	0.4320	0.4320	0.4320	0.4320	0.4291	-
11 Oct 2021	0.4320	0.4320	0.4320	0.4320	0.4291	-
08 Oct 2021	0.4320	0.4320	0.4320	0.4320	0.4291	600
07 Oct 2021	0.4250	0.4250	0.4250	0.4250	0.4222	-
06 Oct 2021	0.4250	0.4250	0.4250	0.4250	0.4222	100
05 Oct 2021	0.4600	0.4700	0.4400	0.4400	0.4371	7,500
04 Oct 2021	0.4300	0.4300	0.4300	0.4300	0.4271	1,000
01 Oct 2021	0.4300	0.4400	0.4300	0.4400	0.4371	2,700
30 Sept 2021	0.4700	0.4700	0.4700	0.4700	0.4669	-
29 Sept 2021	0.4300	0.4700	0.4300	0.4700	0.4669	700
28 Sept 2021	0.4400	0.4400	0.4400	0.4400	0.4371	100
27 Sept 2021	0.4700	0.4700	0.4700	0.4700	0.4669	5,000
24 Sept 2021	0.4700	0.4700	0.4350	0.4400	0.4371	28,400
23 Sept 2021	0.4600	0.4600	0.4600	0.4600	0.4569	100
22 Sept 2021	0.4600	0.4600	0.4500	0.4500	0.4470	3,000
21 Sept 2021	0.4450	0.4450	0.4450	0.4450	0.4420	100
20 Sept 2021	0.4450	0.4450	0.4450	0.4450	0.4420	500
17 Sept 2021	0.4700	0.4700	0.4580	0.4580	0.4549	4,600
16 Sept 2021	0.4410	0.4410	0.4410	0.4410	0.4381	-
15 Sept 2021	0.4500	0.4500	0.4350	0.4410	0.4381	4,500
14 Sept 2021	0.4600	0.4700	0.4600	0.4700	0.4669	8,200
13 Sept 2021	0.4400	0.4550	0.4400	0.4550	0.4520	2,300
10 Sept 2021	0.4550	0.4550	0.4550	0.4550	0.4520	-
09 Sept 2021	0.4550	0.4550	0.4550	0.4550	0.4520	-
08 Sept 2021	0.4550	0.4550	0.4550	0.4550	0.4520	200
07 Sept 2021	0.4940	0.5000	0.4940	0.5000	0.4967	8,200
03 Sept 2021	0.5000	0.5000	0.5000	0.5000	0.4967	5,000
02 Sept 2021	0.5100	0.5100	0.5100	0.5100	0.5066	-
01 Sept 2021	0.5000	0.5100	0.5000	0.5100	0.5066	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.74(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP25,882.09-2,883.44(-10.02%)

Hammerson plc (HMSNF)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.74(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
25,882.09
-2,883.44(-10.02%)