UK Markets open in 12 mins

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
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021------
20 Oct 20211.72001.72001.70001.70001.70002,400
19 Oct 20211.72001.73801.71001.71001.71002,600
18 Oct 20211.78001.78001.71001.72001.720042,200
15 Oct 20211.77001.79001.75001.78901.789038,200
14 Oct 20211.77001.77001.72001.72001.72008,500
13 Oct 20211.71001.78001.71001.74001.7400130,900
12 Oct 20211.73001.73001.69001.69001.690014,800
11 Oct 20211.60001.73001.60001.73001.73005,800
08 Oct 20211.70001.70001.68001.68001.6800400
07 Oct 20211.80001.80001.80001.80001.80001,600
06 Oct 20211.80001.80001.80001.80001.8000200
05 Oct 20211.64001.64001.64001.64001.6400-
04 Oct 20211.70001.71001.64001.64001.64004,600
01 Oct 20211.69001.69001.68001.68001.68001,900
30 Sept 20211.78501.78501.78501.78501.7850100
29 Sept 20211.50001.59001.19001.59001.59001,700
28 Sept 20211.70001.70001.70001.70001.7000500
27 Sept 20211.70501.70501.70501.70501.7050100
24 Sept 20211.70001.73001.68001.70501.705013,900
23 Sept 20211.71501.71501.69001.70001.70003,300
22 Sept 20211.67001.69001.67001.67001.670021,100
21 Sept 20211.68001.69001.67001.69001.69008,500
20 Sept 20211.69001.70001.67001.67001.67007,000
17 Sept 20211.71501.71501.71501.71501.7150-
16 Sept 20211.73001.73001.71501.71501.7150800
15 Sept 20211.71001.71001.71001.71001.7100300
14 Sept 20211.71501.71501.71501.71501.7150600
13 Sept 20211.70001.70001.70001.70001.7000-
10 Sept 20211.76001.76001.70001.70001.7000600
09 Sept 20211.75001.75001.72001.72001.7200400
08 Sept 20211.74501.74501.74501.74501.7450-
07 Sept 20211.75001.75001.74101.74501.74508,200
03 Sept 20211.72101.72101.72101.72101.7210500
02 Sept 20211.70001.72001.68001.68001.680014,400
01 Sept 20211.70001.70001.70001.70001.7000500
31 Aug 20211.69001.74001.69001.71001.71001,800
30 Aug 20211.67001.75001.67001.71001.71003,200
27 Aug 20211.71501.71501.68001.71501.71503,700
26 Aug 20211.69001.69001.69001.69001.6900200
25 Aug 20211.70001.70101.70001.70101.70101,000
24 Aug 20211.70001.73001.70001.70001.70006,300
23 Aug 20211.70001.70001.60001.61001.61007,200
20 Aug 20211.68001.68001.66001.67101.67103,500
19 Aug 20211.71001.71001.68001.68001.680012,900
18 Aug 20211.68001.68001.68001.68001.6800-
17 Aug 20211.68001.68001.68001.68001.6800300
16 Aug 20211.70001.70001.68001.68001.68003,300
13 Aug 20211.70001.71001.70001.71001.71001,700
12 Aug 20211.74001.74001.74001.74001.7400-
11 Aug 20211.74001.74001.70001.74001.740086,700
10 Aug 20211.70001.70001.70001.70001.70001,800
09 Aug 20211.69001.69001.69001.69001.6900100
06 Aug 20211.70001.71001.70001.70001.70001,900
05 Aug 20211.70101.73001.70101.72001.72003,700
04 Aug 20211.70001.70001.70001.70001.7000400
03 Aug 20211.69001.69001.69001.69001.6900600
02 Aug 20211.68801.68801.65001.67001.67001,700
30 Jul 20211.67501.67501.67501.67501.6750100
29 Jul 20211.65001.65001.65001.65001.6500100
29 Jul 20210.018 Dividend
28 Jul 20211.68001.68001.66001.66001.64204,000
27 Jul 20211.71001.71001.70001.70001.68161,000
26 Jul 20211.70001.70001.70001.70001.68163,100
23 Jul 20211.64001.64001.64001.64001.6222600
22 Jul 20211.67001.69001.67001.69001.67171,500
21 Jul 20211.63001.63001.63001.63001.6123400
20 Jul 20211.66001.66001.62001.62001.602411,800
19 Jul 20211.67001.67001.67001.67001.65191,800
16 Jul 20211.66001.67501.66001.67501.65681,500
15 Jul 20211.67501.67501.67501.67501.6568100
14 Jul 20211.66001.69001.66001.67501.65684,500
13 Jul 20211.67501.67501.67501.67501.65681,400
12 Jul 20211.66001.66001.66001.66001.64201,900
09 Jul 20211.67001.67001.66001.67001.65192,100
08 Jul 20211.66501.66501.66501.66501.64692,200
07 Jul 20211.66001.68001.66001.68001.661813,500
06 Jul 20211.69501.71001.66001.66001.6420322,800
02 Jul 20211.67001.69501.67001.68001.661817,600
01 Jul 20211.68001.71001.68001.71001.69151,500
30 Jun 20211.72001.72001.69501.72001.70133,200
29 Jun 20211.70001.71501.69001.69001.67175,000
28 Jun 20211.73001.73001.70001.70001.681614,400
25 Jun 20211.72001.73001.71501.73001.71122,900
24 Jun 20211.71501.72001.71501.72001.70133,000
23 Jun 20211.70001.70301.70001.70001.68162,000
22 Jun 20211.71001.74001.70001.72001.701311,200
21 Jun 20211.73001.73001.71001.71501.69642,600
18 Jun 20211.72001.74001.70001.71001.69153,800
17 Jun 20211.73001.73001.72001.73001.711244,300
16 Jun 20211.73001.73001.72501.72501.706316,600
15 Jun 20211.75501.78001.73001.73001.711220,500
14 Jun 20211.73301.73301.73301.73301.7142300
11 Jun 20211.75501.78001.75001.75001.731087,700
10 Jun 20211.77001.78001.75001.78001.760736,200
09 Jun 20211.76001.77001.75001.77001.7508700
08 Jun 20211.77001.77001.75001.75001.73109,600
07 Jun 20211.73001.73001.72001.72001.70135,400
04 Jun 20211.75001.75001.72001.72001.701310,000
03 Jun 20211.77001.77001.77001.77001.750840,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...