UK Markets open in 12 mins
NIKKEI 225
28,708.58 -546.97 (-1.87%) HANG SENG
25,905.59 -230.43 (-0.88%) GOLD FUTURES
1,785.40 +0.50 (+0.03%) DOW
35,609.34 +152.04 (+0.43%) BTC-GBP
46,660.21 +246.49 (+0.53%) CMC Crypto 200
1,522.02 +41.22 (+2.78%)
Hipgnosis Songs Fund Limited (HPGSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.7000-0.0100 (-0.58%)
At close: 10:07AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2021 | - | - | - | - | - | - |
| 20 Oct 2021 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 2,400 |
| 19 Oct 2021 | 1.7200 | 1.7380 | 1.7100 | 1.7100 | 1.7100 | 2,600 |
| 18 Oct 2021 | 1.7800 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 42,200 |
| 15 Oct 2021 | 1.7700 | 1.7900 | 1.7500 | 1.7890 | 1.7890 | 38,200 |
| 14 Oct 2021 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 8,500 |
| 13 Oct 2021 | 1.7100 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 130,900 |
| 12 Oct 2021 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 14,800 |
| 11 Oct 2021 | 1.6000 | 1.7300 | 1.6000 | 1.7300 | 1.7300 | 5,800 |
| 08 Oct 2021 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 400 |
| 07 Oct 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,600 |
| 06 Oct 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| 05 Oct 2021 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 04 Oct 2021 | 1.7000 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 4,600 |
| 01 Oct 2021 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 1,900 |
| 30 Sept 2021 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 100 |
| 29 Sept 2021 | 1.5000 | 1.5900 | 1.1900 | 1.5900 | 1.5900 | 1,700 |
| 28 Sept 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| 27 Sept 2021 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 100 |
| 24 Sept 2021 | 1.7000 | 1.7300 | 1.6800 | 1.7050 | 1.7050 | 13,900 |
| 23 Sept 2021 | 1.7150 | 1.7150 | 1.6900 | 1.7000 | 1.7000 | 3,300 |
| 22 Sept 2021 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 21,100 |
| 21 Sept 2021 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 8,500 |
| 20 Sept 2021 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 7,000 |
| 17 Sept 2021 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 16 Sept 2021 | 1.7300 | 1.7300 | 1.7150 | 1.7150 | 1.7150 | 800 |
| 15 Sept 2021 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 300 |
| 14 Sept 2021 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 600 |
| 13 Sept 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Sept 2021 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 600 |
| 09 Sept 2021 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 400 |
| 08 Sept 2021 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 07 Sept 2021 | 1.7500 | 1.7500 | 1.7410 | 1.7450 | 1.7450 | 8,200 |
| 03 Sept 2021 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 500 |
| 02 Sept 2021 | 1.7000 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 14,400 |
| 01 Sept 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| 31 Aug 2021 | 1.6900 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 1,800 |
| 30 Aug 2021 | 1.6700 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 3,200 |
| 27 Aug 2021 | 1.7150 | 1.7150 | 1.6800 | 1.7150 | 1.7150 | 3,700 |
| 26 Aug 2021 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 200 |
| 25 Aug 2021 | 1.7000 | 1.7010 | 1.7000 | 1.7010 | 1.7010 | 1,000 |
| 24 Aug 2021 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 6,300 |
| 23 Aug 2021 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 7,200 |
| 20 Aug 2021 | 1.6800 | 1.6800 | 1.6600 | 1.6710 | 1.6710 | 3,500 |
| 19 Aug 2021 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 12,900 |
| 18 Aug 2021 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 17 Aug 2021 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 300 |
| 16 Aug 2021 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 3,300 |
| 13 Aug 2021 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 1,700 |
| 12 Aug 2021 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 11 Aug 2021 | 1.7400 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 86,700 |
| 10 Aug 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,800 |
| 09 Aug 2021 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
| 06 Aug 2021 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 1,900 |
| 05 Aug 2021 | 1.7010 | 1.7300 | 1.7010 | 1.7200 | 1.7200 | 3,700 |
| 04 Aug 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 400 |
| 03 Aug 2021 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 600 |
| 02 Aug 2021 | 1.6880 | 1.6880 | 1.6500 | 1.6700 | 1.6700 | 1,700 |
| 30 Jul 2021 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 100 |
| 29 Jul 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| 29 Jul 2021 | 0.018 Dividend | |||||
| 28 Jul 2021 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6420 | 4,000 |
| 27 Jul 2021 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6816 | 1,000 |
| 26 Jul 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6816 | 3,100 |
| 23 Jul 2021 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6222 | 600 |
| 22 Jul 2021 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6717 | 1,500 |
| 21 Jul 2021 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6123 | 400 |
| 20 Jul 2021 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6024 | 11,800 |
| 19 Jul 2021 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6519 | 1,800 |
| 16 Jul 2021 | 1.6600 | 1.6750 | 1.6600 | 1.6750 | 1.6568 | 1,500 |
| 15 Jul 2021 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6568 | 100 |
| 14 Jul 2021 | 1.6600 | 1.6900 | 1.6600 | 1.6750 | 1.6568 | 4,500 |
| 13 Jul 2021 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6568 | 1,400 |
| 12 Jul 2021 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6420 | 1,900 |
| 09 Jul 2021 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6519 | 2,100 |
| 08 Jul 2021 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6469 | 2,200 |
| 07 Jul 2021 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6618 | 13,500 |
| 06 Jul 2021 | 1.6950 | 1.7100 | 1.6600 | 1.6600 | 1.6420 | 322,800 |
| 02 Jul 2021 | 1.6700 | 1.6950 | 1.6700 | 1.6800 | 1.6618 | 17,600 |
| 01 Jul 2021 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6915 | 1,500 |
| 30 Jun 2021 | 1.7200 | 1.7200 | 1.6950 | 1.7200 | 1.7013 | 3,200 |
| 29 Jun 2021 | 1.7000 | 1.7150 | 1.6900 | 1.6900 | 1.6717 | 5,000 |
| 28 Jun 2021 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6816 | 14,400 |
| 25 Jun 2021 | 1.7200 | 1.7300 | 1.7150 | 1.7300 | 1.7112 | 2,900 |
| 24 Jun 2021 | 1.7150 | 1.7200 | 1.7150 | 1.7200 | 1.7013 | 3,000 |
| 23 Jun 2021 | 1.7000 | 1.7030 | 1.7000 | 1.7000 | 1.6816 | 2,000 |
| 22 Jun 2021 | 1.7100 | 1.7400 | 1.7000 | 1.7200 | 1.7013 | 11,200 |
| 21 Jun 2021 | 1.7300 | 1.7300 | 1.7100 | 1.7150 | 1.6964 | 2,600 |
| 18 Jun 2021 | 1.7200 | 1.7400 | 1.7000 | 1.7100 | 1.6915 | 3,800 |
| 17 Jun 2021 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7112 | 44,300 |
| 16 Jun 2021 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 1.7063 | 16,600 |
| 15 Jun 2021 | 1.7550 | 1.7800 | 1.7300 | 1.7300 | 1.7112 | 20,500 |
| 14 Jun 2021 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7142 | 300 |
| 11 Jun 2021 | 1.7550 | 1.7800 | 1.7500 | 1.7500 | 1.7310 | 87,700 |
| 10 Jun 2021 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7607 | 36,200 |
| 09 Jun 2021 | 1.7600 | 1.7700 | 1.7500 | 1.7700 | 1.7508 | 700 |
| 08 Jun 2021 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7310 | 9,600 |
| 07 Jun 2021 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7013 | 5,400 |
| 04 Jun 2021 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7013 | 10,000 |
| 03 Jun 2021 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7508 | 40,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
