UK markets closed

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2650+0.0050 (+1.92%)
At close: 09:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.26500.26500.26500.26500.26502,000
23 Jun 20220.26000.26000.26000.26000.2600-
22 Jun 20220.26000.26000.26000.26000.2600-
21 Jun 20220.26000.26000.26000.26000.2600-
17 Jun 20220.26000.26000.26000.26000.2600-
16 Jun 20220.25500.26000.25500.26000.260011,300
15 Jun 20220.30000.30000.30000.30000.3000-
14 Jun 20220.30000.30000.30000.30000.3000-
13 Jun 20220.30000.30000.30000.30000.30002,000
10 Jun 20220.32500.32500.32500.32500.3250100
09 Jun 20220.33800.33800.33800.33800.3380-
08 Jun 20220.33800.33800.33800.33800.3380-
07 Jun 20220.33800.33800.33800.33800.3380200
06 Jun 20220.31500.31500.31500.31500.3150-
03 Jun 20220.31500.31500.31500.31500.3150100
02 Jun 20220.33500.33500.32500.32500.32501,500
01 Jun 20220.33000.33000.33000.33000.3300-
31 May 20220.33000.33000.33000.33000.3300-
27 May 20220.33000.33000.33000.33000.3300-
26 May 20220.33000.33000.33000.33000.3300-
25 May 20220.33000.33000.33000.33000.330082,000
24 May 20220.33000.33000.33000.33000.3300-
23 May 20220.33000.33000.33000.33000.3300-
20 May 20220.33000.33000.33000.33000.3300-
19 May 20220.33000.33000.33000.33000.3300-
18 May 20220.33000.33000.33000.33000.3300-
17 May 20220.33000.33000.33000.33000.3300-
16 May 20220.33000.33000.33000.33000.3300-
13 May 20220.33000.33000.33000.33000.33002,700
12 May 20220.32500.32500.32000.32000.3200500
11 May 20220.32000.32000.32000.32000.3200-
10 May 20220.31500.32000.31500.32000.320020,000
09 May 20220.33000.33000.33000.33000.33001,200
06 May 20220.35000.35000.35000.35000.3500-
05 May 20220.35000.35000.35000.35000.3500-
04 May 20220.35000.35000.35000.35000.35003,000
03 May 20220.35000.35000.35000.35000.3500-
02 May 20220.35000.35000.35000.35000.3500-
29 Apr 20220.35000.35000.35000.35000.3500-
28 Apr 20220.35000.35000.35000.35000.35001,000
27 Apr 20220.36000.36000.36000.36000.3600300
26 Apr 20220.36000.36000.36000.36000.3600-
25 Apr 20220.36000.36000.36000.36000.3600500
22 Apr 20220.40500.40500.39400.39400.39401,100
21 Apr 20220.41300.41300.41300.41300.4130-
20 Apr 20220.41100.41300.41100.41300.413025,700
19 Apr 20220.41000.41000.41000.41000.4100300
18 Apr 20220.42800.42800.42800.42800.4280-
14 Apr 20220.42800.42800.42800.42800.4280-
13 Apr 20220.42800.42800.42800.42800.4280-
12 Apr 20220.42800.42800.42800.42800.4280-
11 Apr 20220.42800.42800.42800.42800.42801,000
08 Apr 20220.43000.43000.43000.43000.4300-
07 Apr 20220.43000.43000.43000.43000.4300-
06 Apr 20220.43000.43000.43000.43000.4300-
05 Apr 20220.43000.43000.43000.43000.4300-
04 Apr 20220.43000.43000.43000.43000.4300-
01 Apr 20220.43000.43000.43000.43000.4300-
31 Mar 20220.43000.43000.43000.43000.4300-
31 Mar 20220.003 Dividend
30 Mar 20220.47000.47000.43000.43000.42701,100
29 Mar 20220.45500.45500.44300.44300.439921,500
28 Mar 20220.40500.40500.40500.40500.4022500
25 Mar 20220.40200.40200.40000.40000.39721,500
24 Mar 20220.40500.40500.40500.40500.4022-
23 Mar 20220.40500.40500.40500.40500.4022-
22 Mar 20220.42700.42700.40500.40500.40221,300
21 Mar 20220.41000.41000.41000.41000.407120,000
18 Mar 20220.42300.42300.42300.42300.4200-
17 Mar 20220.42300.42300.42300.42300.4200-
16 Mar 20220.42300.42300.42300.42300.4200-
15 Mar 20220.42300.42300.42300.42300.4200-
14 Mar 20220.42300.42300.42300.42300.42001,000
11 Mar 20220.41000.41000.41000.41000.4071-
10 Mar 20220.41000.41000.41000.41000.4071-
09 Mar 20220.41000.41000.41000.41000.4071-
08 Mar 20220.41000.41000.41000.41000.4071300
07 Mar 20220.46000.46000.46000.46000.4568-
04 Mar 20220.46000.46000.46000.46000.4568-
03 Mar 20220.46000.46000.46000.46000.4568-
02 Mar 20220.46000.46000.46000.46000.4568-
01 Mar 20220.46000.46000.46000.46000.4568-
28 Feb 20220.46000.46000.46000.46000.4568-
25 Feb 20220.46000.46000.46000.46000.45682,800
24 Feb 20220.48300.48300.48300.48300.4796-
23 Feb 20220.48300.48300.48300.48300.4796-
22 Feb 20220.48300.48300.48300.48300.4796-
18 Feb 20220.48300.48300.48300.48300.4796-
17 Feb 20220.48300.48300.48300.48300.4796-
16 Feb 20220.48300.48300.48300.48300.4796-
15 Feb 20220.50600.50600.48300.48300.47968,000
14 Feb 20220.51300.51300.51300.51300.5094-
11 Feb 20220.51300.51300.51300.51300.5094-
10 Feb 20220.51300.51300.51300.51300.5094-
09 Feb 20220.52000.52000.50000.51300.50943,500
08 Feb 20220.51800.51800.51800.51800.5144-
07 Feb 20220.51800.51800.51800.51800.51441,100
04 Feb 20220.51500.52500.51500.52500.5213200
03 Feb 20220.54100.54100.54100.54100.5372900
02 Feb 20220.51500.54100.51500.54100.5372500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...