UK Markets closed

Hipgnosis Songs Fund Limited (HPGSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.4200+0.0315 (+2.27%)
At close: 11:44AM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.42001.42001.42001.42001.42002,733
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
06 May 20221.44001.44001.44001.44001.4400400
05 May 20221.48501.48501.48501.48501.48502,200
04 May 20221.45001.46001.45001.46001.46001,900
03 May 20221.51501.51501.51501.51501.51503,700
02 May 20221.40001.50001.40001.50001.50002,000
29 Apr 20221.50001.50001.49001.50001.500015,800
28 Apr 20221.50001.50001.50001.50001.5000-
27 Apr 20221.46001.50001.46001.50001.50002,400
26 Apr 20221.45001.45001.45001.45001.4500-
25 Apr 20221.50001.50001.45001.45001.45005,000
22 Apr 20221.53501.53501.53501.53501.5350500
21 Apr 20221.57001.57001.57001.57001.5700200
20 Apr 20221.59001.59001.59001.59001.59001,100
19 Apr 20221.55001.59001.55001.59001.59007,700
18 Apr 20221.59001.59001.57001.58001.58003,200
14 Apr 20221.58001.58001.56001.56001.560010,100
13 Apr 20221.58001.58001.55001.55001.550012,000
12 Apr 20221.56501.56501.56501.56501.56503,300
11 Apr 20221.62001.62001.55001.57501.57503,300
08 Apr 20221.57001.61001.57001.61001.61002,200
07 Apr 20221.62001.62001.58501.60301.60304,900
06 Apr 20221.58501.61001.58501.60501.605010,300
05 Apr 20221.61501.61501.58001.60001.60003,800
04 Apr 20221.62001.62001.58501.61001.610033,400
01 Apr 20221.62001.62001.62001.62001.620010,000
31 Mar 20221.58001.58001.58001.58001.5800600
30 Mar 20221.61901.61901.58001.58001.58001,700
29 Mar 20221.54001.58001.54001.58001.5800200
28 Mar 20221.49001.54001.49001.54001.54005,400
25 Mar 20221.54001.55001.54001.54001.54003,600
24 Mar 20221.51001.52801.51001.52801.52806,200
23 Mar 20221.52501.52501.51001.51001.51001,600
22 Mar 20221.51001.51001.51001.51001.5100100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...