UK Markets closed

Hipgnosis Songs Fund Limited (HPGSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.0200+0.0100 (+0.99%)
As of 09:31AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.02001.02001.02001.02001.02001,535
28 Sept 20221.00001.01001.00001.01001.0100700
27 Sept 20221.05001.05001.05001.05001.0500500
26 Sept 20221.06001.06001.00101.03901.039012,700
23 Sept 20221.10001.10001.10001.10001.1000300
22 Sept 20221.05001.05001.05001.05001.0500100
21 Sept 20221.14001.14001.14001.14001.1400-
20 Sept 20221.14001.14001.14001.14001.140020,000
19 Sept 20221.14001.14001.14001.14001.1400800
16 Sept 20221.15001.15001.15001.15001.1500100
15 Sept 20221.19001.20001.18001.20001.20001,900
14 Sept 20221.20001.20001.20001.20001.2000400
13 Sept 20221.23001.23001.23001.23001.2300500
12 Sept 20221.25001.25001.25001.25001.250050,000
09 Sept 20221.27501.27501.27501.27501.2750700
08 Sept 20221.26501.26501.23001.23001.230077,100
07 Sept 20221.26001.26001.26001.26001.2600200
06 Sept 20221.26001.32001.26001.32001.32001,500
02 Sept 20221.32001.32001.32001.32001.32003,000
01 Sept 20221.30001.30001.28001.28001.28004,600
31 Aug 20221.32001.32001.32001.32001.32001,100
30 Aug 20221.33001.33001.33001.33001.33001,000
29 Aug 20221.32001.32001.32001.32001.3200-
26 Aug 20221.32001.32001.32001.32001.32005,000
25 Aug 20221.35501.35501.35501.35501.35502,900
24 Aug 20221.35501.35501.35501.35501.3550200
23 Aug 20221.32001.32001.32001.32001.32001,000
22 Aug 20221.33001.33101.33001.33101.3310600
19 Aug 20221.42501.42501.42501.42501.4250-
18 Aug 20221.42501.42501.42501.42501.4250100
17 Aug 20221.42501.42501.42501.42501.4250-
16 Aug 20221.42501.42501.42501.42501.4250-
15 Aug 20221.39001.42501.39001.42501.425029,200
12 Aug 20221.42001.42001.42001.42001.42002,700
11 Aug 20221.38901.38901.38901.38901.3890-
10 Aug 20221.38901.38901.38901.38901.38901,000
09 Aug 20221.30001.30001.30001.30001.3000-
08 Aug 20221.30001.30001.30001.30001.3000-
05 Aug 20221.38001.38001.30001.30001.30006,500
04 Aug 20221.37001.37001.37001.37001.3700300
03 Aug 20221.35601.35601.35601.35601.3560200
02 Aug 20221.35001.35001.35001.35001.3500300
01 Aug 20221.39001.39001.39001.39001.3900100
29 Jul 20221.39001.39001.39001.39001.3900-
28 Jul 20221.39001.39001.39001.39001.3900-
27 Jul 20221.39001.39001.39001.39001.3900-
26 Jul 20221.39001.39001.39001.39001.3900-
25 Jul 20221.39001.39001.39001.39001.3900-
22 Jul 20221.39001.39001.39001.39001.3900100
21 Jul 20221.29501.29501.29501.29501.2950-
20 Jul 20221.29501.29501.29501.29501.2950100
19 Jul 20221.29501.29501.29501.29501.2950-
18 Jul 20221.29501.29501.29501.29501.2950-
15 Jul 20221.29501.29501.29501.29501.2950400
14 Jul 20221.26001.26001.26001.26001.2600-
13 Jul 20221.26001.26001.26001.26001.2600-
12 Jul 20221.26001.26001.26001.26001.2600300
11 Jul 20221.28501.31001.28501.31001.3100500
08 Jul 20221.33001.33001.30501.31001.310035,000
07 Jul 20221.28001.28001.28001.28001.2800-
06 Jul 20221.28001.28001.28001.28001.2800100
05 Jul 20221.35001.35001.30001.30001.3000400
01 Jul 20221.36001.36001.36001.36001.360016,100
30 Jun 20221.36001.36001.36001.36001.3600500
29 Jun 20221.40001.40001.38001.38001.38007,100
28 Jun 20221.43001.43001.41501.42001.42002,400
27 Jun 20221.42001.42001.42001.42001.4200-
24 Jun 20221.42001.42001.42001.42001.4200-
23 Jun 20221.40001.44001.40001.42001.42006,700
22 Jun 20221.38001.38001.38001.38001.38001,300
21 Jun 20221.44001.44001.38001.41001.41001,500
17 Jun 20221.38001.41001.38001.40001.4000500
16 Jun 20221.40001.40001.38001.38001.38001,300
15 Jun 20221.44001.44001.38001.43801.43803,200
14 Jun 20221.40001.41001.38001.38001.38002,000
13 Jun 20221.38001.38001.38001.38001.38002,700
10 Jun 20221.40001.40001.40001.40001.4000-
09 Jun 20221.40001.40001.40001.40001.4000-
08 Jun 20221.40001.40001.40001.40001.40001,000
07 Jun 20221.40001.40001.40001.40001.4000200
06 Jun 20221.38001.38001.38001.38001.3800-
03 Jun 20221.38001.38001.38001.38001.3800300
02 Jun 20221.41501.41501.41501.41501.4150900
01 Jun 20221.45001.45001.43001.43001.43003,800
31 May 20221.41001.43001.41001.43001.43004,300
27 May 20221.44001.44001.43001.43001.4300500
26 May 20221.43001.43001.40001.40001.40002,300
25 May 20221.40001.42001.40001.40601.40605,800
24 May 20221.43001.43001.40001.42501.42502,300
23 May 20221.39501.39501.39501.39501.3950-
20 May 20221.34001.39501.34001.39501.39501,100
19 May 20221.40501.40501.40501.40501.4050300
18 May 20221.42001.42001.42001.42001.4200-
17 May 20221.42001.42001.42001.42001.4200500
16 May 20221.40801.40801.40801.40801.40802,800
13 May 20221.39301.39301.39301.39301.3930-
12 May 20221.39001.39301.39001.39301.39303,100
11 May 20221.42001.42001.42001.42001.42003,000
10 May 20221.44001.44001.44001.44001.4400300
09 May 20221.44001.45501.44001.45501.45504,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...