Hipgnosis Songs Fund Limited (HPGSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:44AM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,733 |
| 11 Aug 2022 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| 10 Aug 2022 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1,000 |
| 09 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 08 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 05 Aug 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 6,500 |
| 04 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 300 |
| 03 Aug 2022 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 200 |
| 02 Aug 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| 01 Aug 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 100 |
| 29 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 27 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 26 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 25 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 100 |
| 21 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 20 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 100 |
| 19 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 18 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 15 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 400 |
| 14 Jul 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 13 Jul 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Jul 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 300 |
| 11 Jul 2022 | 1.2850 | 1.3100 | 1.2850 | 1.3100 | 1.3100 | 500 |
| 08 Jul 2022 | 1.3300 | 1.3300 | 1.3050 | 1.3100 | 1.3100 | 35,000 |
| 07 Jul 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Jul 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 100 |
| 05 Jul 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 400 |
| 01 Jul 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 16,100 |
| 30 Jun 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 500 |
| 29 Jun 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 7,100 |
| 28 Jun 2022 | 1.4300 | 1.4300 | 1.4150 | 1.4200 | 1.4200 | 2,400 |
| 27 Jun 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 24 Jun 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 23 Jun 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 6,700 |
| 22 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,300 |
| 21 Jun 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 1,500 |
| 17 Jun 2022 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 500 |
| 16 Jun 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 1,300 |
| 15 Jun 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4380 | 1.4380 | 3,200 |
| 14 Jun 2022 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
| 13 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,700 |
| 10 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 09 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 08 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 07 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 06 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
| 02 Jun 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 900 |
| 01 Jun 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 3,800 |
| 31 May 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,300 |
| 27 May 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 500 |
| 26 May 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 2,300 |
| 25 May 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4060 | 1.4060 | 5,800 |
| 24 May 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4250 | 1.4250 | 2,300 |
| 23 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 20 May 2022 | 1.3400 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 1,100 |
| 19 May 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 300 |
| 18 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 17 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 16 May 2022 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 2,800 |
| 13 May 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| 12 May 2022 | 1.3900 | 1.3930 | 1.3900 | 1.3930 | 1.3930 | 3,100 |
| 11 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
| 10 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| 09 May 2022 | 1.4400 | 1.4550 | 1.4400 | 1.4550 | 1.4550 | 4,500 |
| 06 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 400 |
| 05 May 2022 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 2,200 |
| 04 May 2022 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 1,900 |
| 03 May 2022 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 3,700 |
| 02 May 2022 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 2,000 |
| 29 Apr 2022 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 15,800 |
| 28 Apr 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 27 Apr 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 2,400 |
| 26 Apr 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 25 Apr 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 5,000 |
| 22 Apr 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 500 |
| 21 Apr 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 200 |
| 20 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,100 |
| 19 Apr 2022 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 7,700 |
| 18 Apr 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 3,200 |
| 14 Apr 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 10,100 |
| 13 Apr 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 12,000 |
| 12 Apr 2022 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 3,300 |
| 11 Apr 2022 | 1.6200 | 1.6200 | 1.5500 | 1.5750 | 1.5750 | 3,300 |
| 08 Apr 2022 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 2,200 |
| 07 Apr 2022 | 1.6200 | 1.6200 | 1.5850 | 1.6030 | 1.6030 | 4,900 |
| 06 Apr 2022 | 1.5850 | 1.6100 | 1.5850 | 1.6050 | 1.6050 | 10,300 |
| 05 Apr 2022 | 1.6150 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 3,800 |
| 04 Apr 2022 | 1.6200 | 1.6200 | 1.5850 | 1.6100 | 1.6100 | 33,400 |
| 01 Apr 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 10,000 |
| 31 Mar 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 600 |
| 30 Mar 2022 | 1.6190 | 1.6190 | 1.5800 | 1.5800 | 1.5800 | 1,700 |
| 29 Mar 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 200 |
| 28 Mar 2022 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 5,400 |
| 25 Mar 2022 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 3,600 |
| 24 Mar 2022 | 1.5100 | 1.5280 | 1.5100 | 1.5280 | 1.5280 | 6,200 |
| 23 Mar 2022 | 1.5250 | 1.5250 | 1.5100 | 1.5100 | 1.5100 | 1,600 |
| 22 Mar 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
