UK markets closed

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2347+0.0147 (+6.68%)
At close: 09:30AM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.23500.23500.23500.23500.2350200
22 Sept 20220.22000.22000.22000.22000.2200-
21 Sept 20220.22000.22000.22000.22000.2200-
20 Sept 20220.22000.22000.22000.22000.2200-
19 Sept 20220.22000.22000.22000.22000.2200-
16 Sept 20220.22000.22000.22000.22000.2200-
15 Sept 20220.24000.24000.22000.22000.220015,000
14 Sept 20220.24500.24500.22500.22500.225015,000
13 Sept 20220.24500.24500.22500.22500.225040,000
12 Sept 20220.26500.26500.26500.26500.2650-
09 Sept 20220.26500.26500.26500.26500.2650-
08 Sept 20220.23000.26500.23000.26500.265041,000
07 Sept 20220.23000.23000.23000.23000.230012,000
06 Sept 20220.23000.23000.23000.23000.230019,000
02 Sept 20220.24500.24500.22500.22500.225019,000
01 Sept 20220.25000.25000.25000.25000.2500-
31 Aug 20220.25500.25500.24500.25000.25002,200
30 Aug 20220.24000.24000.24000.24000.2400-
29 Aug 20220.24000.24000.24000.24000.2400-
26 Aug 20220.24000.24000.24000.24000.2400-
25 Aug 20220.24000.24000.24000.24000.2400-
24 Aug 20220.25800.25800.24000.24000.24002,300
23 Aug 20220.27500.27500.27500.27500.2750-
22 Aug 20220.27500.27500.27500.27500.27505,000
19 Aug 20220.33400.33400.33400.33400.3340-
18 Aug 20220.33400.33400.33400.33400.334010,100
17 Aug 20220.33400.33400.33400.33400.3340-
16 Aug 20220.33400.33400.33400.33400.3340-
15 Aug 20220.34500.34500.33400.33400.33401,200
12 Aug 20220.34000.34000.34000.34000.3400-
11 Aug 20220.34000.34000.34000.34000.3400500
10 Aug 20220.30500.30500.30500.30500.3050-
09 Aug 20220.30500.30500.30500.30500.3050200
08 Aug 20220.30000.30000.30000.30000.3000300
05 Aug 20220.29000.29000.29000.29000.2900300
04 Aug 20220.26000.26000.26000.26000.2600-
03 Aug 20220.26000.26000.26000.26000.2600-
02 Aug 20220.26000.26000.26000.26000.2600-
01 Aug 20220.26000.26000.26000.26000.2600-
29 Jul 20220.26000.26000.26000.26000.2600-
28 Jul 20220.26000.26000.26000.26000.2600-
27 Jul 20220.26000.26000.26000.26000.26003,000
26 Jul 20220.26000.26000.26000.26000.2600-
25 Jul 20220.26000.26000.26000.26000.26002,700
22 Jul 20220.25800.25800.25800.25800.25802,000
21 Jul 20220.23900.23900.23900.23900.2390-
20 Jul 20220.23900.23900.23900.23900.2390-
19 Jul 20220.23900.23900.23900.23900.2390-
18 Jul 20220.23900.23900.23900.23900.2390-
15 Jul 20220.23900.23900.23900.23900.2390-
14 Jul 20220.23500.23900.23000.23900.23905,500
13 Jul 20220.23500.23500.23500.23500.2350-
12 Jul 20220.23500.23500.23500.23500.2350100
11 Jul 20220.24000.24000.24000.24000.2400-
08 Jul 20220.24000.24000.24000.24000.2400-
07 Jul 20220.24000.24000.24000.24000.2400-
06 Jul 20220.24000.24000.24000.24000.2400-
05 Jul 20220.24000.24000.24000.24000.2400-
01 Jul 20220.24000.24000.24000.24000.2400-
30 Jun 20220.24000.24000.24000.24000.2400500
29 Jun 20220.26000.26000.26000.26000.2600500
28 Jun 20220.26500.26500.26500.26500.2650-
27 Jun 20220.26500.26500.26500.26500.2650-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...