UK markets open in 7 hours 1 minute

Hipgnosis Songs Fund Limited (HPGSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.2500-0.0980 (-7.27%)
At close: 02:38PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.25001.25001.25001.25001.25001,000
29 Apr 20241.27001.34801.27001.34801.3480126,400
26 Apr 20241.25901.25901.25901.25901.2590200
25 Apr 20241.35001.35001.35001.35001.3500600
24 Apr 20241.25001.33001.24801.28001.28005,700
23 Apr 20241.25001.25001.25001.25001.25002,000
22 Apr 20241.17001.30001.17001.26001.260013,500
19 Apr 20241.14001.14001.09401.09401.09401,100
18 Apr 20241.12401.14001.07001.07001.070048,500
17 Apr 20240.90700.90700.89800.89800.89802,100
16 Apr 20240.87000.87000.87000.87000.8700-
15 Apr 20240.90000.90000.87000.87000.870016,500
12 Apr 20240.95000.95000.95000.95000.9500-
11 Apr 20240.95000.95000.95000.95000.9500-
10 Apr 20240.95000.95000.95000.95000.9500400
09 Apr 20240.94400.94400.94400.94400.9440-
08 Apr 20240.93500.95000.93500.94400.94402,500
05 Apr 20240.87000.87000.87000.87000.8700-
04 Apr 20240.87000.87000.87000.87000.870035,000
03 Apr 20240.85000.85000.85000.85000.850047,000
02 Apr 20240.85000.85000.85000.85000.8500-
01 Apr 20240.84200.85000.84200.85000.85001,400
28 Mar 20240.84000.84000.84000.84000.840010,100
27 Mar 20240.80000.81000.80000.81000.810030,600
26 Mar 20240.75500.75500.75500.75500.7550-
25 Mar 20240.77000.77000.75500.75500.7550200
22 Mar 20240.80500.80500.80500.80500.80501,000
21 Mar 20240.77000.77200.77000.77100.771016,200
20 Mar 20240.78500.78500.78500.78500.7850-
19 Mar 20240.78500.78500.78500.78500.7850-
18 Mar 20240.78500.78500.78500.78500.78501,000
15 Mar 20240.79000.79000.79000.79000.79001,200
14 Mar 20240.79500.79500.79500.79500.7950-
13 Mar 20240.79500.79500.79500.79500.79501,400
12 Mar 20240.79500.79500.79500.79500.79501,700
11 Mar 20240.82000.82000.82000.82000.8200-
08 Mar 20240.82000.82000.82000.82000.82003,000
07 Mar 20240.79000.79000.78800.78800.78805,800
06 Mar 20240.75000.75000.75000.75000.7500-
05 Mar 20240.76500.76500.75000.75000.75004,300
04 Mar 20240.73000.74000.71500.71500.71502,200
01 Mar 20240.79200.80300.78500.78500.78509,000
29 Feb 20240.80000.80000.78000.78000.78004,000
28 Feb 20240.78000.78000.78000.78000.7800-
27 Feb 20240.78000.78000.78000.78000.7800-
26 Feb 20240.78800.79500.78000.78000.78005,300
23 Feb 20240.80500.80500.80300.80300.80301,600
22 Feb 20240.81300.81300.81300.81300.8130-
21 Feb 20240.82500.82500.80500.81300.81302,500
20 Feb 20240.83000.83000.83000.83000.8300-
16 Feb 20240.83000.83000.83000.83000.8300-
15 Feb 20240.83000.83000.83000.83000.8300125,000
14 Feb 20240.82000.83000.82000.83000.8300227,800
13 Feb 20240.83300.83300.83300.83300.8330-
12 Feb 20240.82500.83300.82500.83300.83301,800
09 Feb 20240.82000.82800.81000.82800.82804,700
08 Feb 20240.82300.82300.82300.82300.82305,000
07 Feb 20240.80500.80500.80000.80000.8000800
06 Feb 20240.84500.84500.84500.84500.8450500
05 Feb 20240.79500.79500.79500.79500.79501,000
02 Feb 20240.80500.80500.80500.80500.805040,000
01 Feb 20240.89000.89000.89000.89000.8900-
31 Jan 20240.89000.89000.89000.89000.8900-
30 Jan 20240.89000.89000.89000.89000.8900-
29 Jan 20240.89000.89000.89000.89000.8900-
26 Jan 20240.89000.89000.89000.89000.8900-
25 Jan 20240.89000.89000.89000.89000.8900-
24 Jan 20240.90200.90200.89000.89000.890010,200
23 Jan 20240.91200.91200.87300.87500.8750747,000
22 Jan 20240.90000.90000.90000.90000.9000-
19 Jan 20240.90000.90000.90000.90000.9000-
18 Jan 20240.91700.91700.90000.90000.90001,800
17 Jan 20240.88000.88000.88000.88000.880010,000
16 Jan 20240.88000.88000.88000.88000.8800100
12 Jan 20240.90600.90600.90600.90600.9060-
11 Jan 20240.90600.90600.90600.90600.90602,200
10 Jan 20240.91000.91000.91000.91000.9100-
09 Jan 20240.91000.91000.91000.91000.9100400
08 Jan 20240.93000.93000.89500.91300.913021,600
05 Jan 20240.93000.93000.89000.89000.890015,400
04 Jan 20240.93000.93000.93000.93000.9300-
03 Jan 20240.93000.93000.93000.93000.93005,000
02 Jan 20240.91000.93000.91000.93000.93005,500
29 Dec 20230.91300.91300.91300.91300.9130-
28 Dec 20230.91300.91300.91300.91300.913011,500
27 Dec 20230.90000.90000.90000.90000.9000-
26 Dec 20230.88800.90000.88800.90000.9000700
22 Dec 20230.86500.90000.85000.90000.900019,100
21 Dec 20230.87500.87500.87500.87500.875015,000
20 Dec 20230.88800.88800.88800.88800.8880900
19 Dec 20230.86800.87500.85400.87500.87503,900
18 Dec 20230.85500.91000.85000.85000.85002,700
15 Dec 20230.86000.89800.86000.89800.89802,500
14 Dec 20230.84000.84000.84000.84000.8400-
13 Dec 20230.84000.84000.84000.84000.840020,000
12 Dec 20230.81500.81500.81500.81500.815035,000
11 Dec 20230.83800.83800.81500.81500.8150600
08 Dec 20230.81500.81500.81500.81500.815050,000
07 Dec 20230.84800.85000.84800.85000.85006,700
06 Dec 20230.90000.90000.86300.86300.86303,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...