UK Markets close in 4 hrs 14 mins

Hipgnosis Songs Fund Limited (SONG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
108.00-0.40 (-0.37%)
As of 04:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022110.40112.00108.00108.00108.001,848,489
01 Jul 2022110.40111.60108.00108.40108.401,432,782
30 Jun 2022113.40113.40109.80109.80109.803,328,849
29 Jun 2022114.00115.40113.40113.40113.401,438,330
28 Jun 2022115.40116.00114.03114.80114.80672,889
27 Jun 2022114.60116.00114.38115.60115.601,451,036
24 Jun 2022112.20114.00109.60113.60113.602,526,764
23 Jun 2022111.00113.00111.00112.20112.203,533,232
22 Jun 2022112.20112.93111.04112.40112.402,202,478
21 Jun 2022114.00114.80112.20112.20112.201,041,194
20 Jun 2022111.40114.61111.24114.00114.00649,816
17 Jun 2022112.40112.80110.40110.80110.803,177,891
16 Jun 2022116.00116.60109.60109.60109.602,648,505
15 Jun 2022114.40119.50114.40114.60114.602,290,864
14 Jun 2022115.00115.60114.20114.20114.203,308,035
13 Jun 2022115.20116.40114.60115.00115.001,306,483
10 Jun 2022114.60116.00114.60115.60115.605,884,542
09 Jun 2022115.00116.40113.20115.80115.801,044,927
08 Jun 2022112.40115.00112.40114.20114.201,479,594
07 Jun 2022113.00114.20111.60114.00114.00805,420
06 Jun 2022112.40113.00111.00111.80111.801,102,575
01 Jun 2022111.80112.40111.20111.40111.40851,368
31 May 2022112.00112.20111.00111.80111.80653,690
30 May 2022112.00112.20111.00111.40111.402,765,551
27 May 2022110.00112.00110.00111.20111.204,706,101
26 May 2022112.20112.72110.20110.80110.801,105,852
25 May 2022112.00112.80110.00110.80110.801,837,813
24 May 2022112.60113.80111.40111.40111.40708,523
23 May 2022112.20113.40111.92113.20113.201,238,200
20 May 2022113.00114.60110.80111.20111.201,784,634
19 May 2022114.40114.92112.20113.40113.401,829,936
18 May 2022115.40115.80114.43115.40115.401,813,177
17 May 2022115.00116.00114.20115.00115.002,623,307
16 May 2022115.60115.60114.20115.20115.20739,366
13 May 2022114.40116.00114.00115.60115.601,050,279
12 May 2022117.00117.00113.60114.80114.801,299,952
11 May 2022115.00116.60115.00116.20116.203,132,523
10 May 2022116.00117.00115.00115.20115.201,085,291
09 May 2022118.00118.36116.20116.20116.201,083,685
06 May 2022117.60117.80116.20116.20116.202,000,486
05 May 2022117.80118.40116.00117.20117.201,650,369
04 May 2022118.00118.00115.40116.40116.401,442,962
03 May 2022116.60117.00116.20116.20116.201,700,215
29 Apr 2022117.60117.81113.50116.80116.801,480,526
28 Apr 2022117.00117.20116.00117.00117.001,277,812
27 Apr 2022116.40117.20115.60116.20116.201,048,201
26 Apr 2022114.80117.20114.00116.20116.201,156,059
25 Apr 2022117.60118.60114.00114.00114.001,664,119
22 Apr 2022118.60119.21117.00117.00117.00993,511
21 Apr 2022119.80119.80117.20119.20119.201,860,707
20 Apr 2022121.20121.40118.80119.40119.40931,735
19 Apr 2022122.00122.00120.40121.00121.00858,916
14 Apr 2022119.80122.00118.60122.00122.001,782,850
13 Apr 2022119.00120.40118.60118.80118.80493,249
12 Apr 2022119.20120.60118.60119.00119.001,135,950
11 Apr 2022120.20120.94118.60119.60119.601,033,238
08 Apr 2022121.00121.80119.80120.80120.803,433,803
07 Apr 2022120.00121.20120.00120.40120.401,338,741
06 Apr 2022121.20121.40120.20120.60120.603,121,841
05 Apr 2022123.00123.20120.80121.40121.402,086,844
04 Apr 2022122.00123.40120.00122.00122.001,679,547
01 Apr 2022122.00122.00119.60122.00122.006,094,608
31 Mar 2022120.00122.00120.00120.80120.801,752,747
30 Mar 2022120.60122.00120.00122.00122.008,013,904
29 Mar 2022120.00121.60119.20121.00121.006,650,983
28 Mar 2022117.60119.80117.60119.80119.803,281,235
25 Mar 2022115.20118.40115.20117.60117.60998,667
24 Mar 2022116.00117.60115.38115.80115.801,831,463
23 Mar 2022116.00116.76114.74116.00116.001,341,857
22 Mar 2022115.60116.67114.87115.60115.602,539,618
21 Mar 2022116.00116.00113.44114.20114.203,434,115
18 Mar 2022115.40115.60114.65115.00115.002,792,332
17 Mar 2022114.80115.40113.80114.00114.001,180,014
16 Mar 2022113.20115.00112.40114.80114.803,217,414
15 Mar 2022115.00115.00112.00112.40112.401,228,164
14 Mar 2022114.20116.20113.58114.00114.002,261,139
11 Mar 2022113.40116.00113.40114.60114.603,432,642
10 Mar 2022112.20113.79110.00113.40113.404,543,519
09 Mar 2022111.60113.00103.90110.00110.0020,344,659
08 Mar 2022106.00111.29106.00109.80109.807,693,997
07 Mar 2022102.40106.6098.70106.40106.404,637,766
04 Mar 2022106.20106.20102.60102.60102.6013,657,308
03 Mar 2022107.00107.00105.60105.60105.604,850,097
02 Mar 2022106.20106.95105.00106.40106.402,866,373
01 Mar 2022109.00109.40105.60106.00106.002,605,919
28 Feb 2022109.00109.69107.80107.80107.801,815,459
25 Feb 2022107.20110.20107.20107.80107.802,126,048
24 Feb 2022106.00108.13106.00107.60107.604,099,222
23 Feb 2022110.00111.20107.00107.60107.605,428,009
22 Feb 2022111.40112.00109.20109.20109.202,780,097
21 Feb 2022114.80115.80111.69111.80111.802,171,713
18 Feb 2022115.60116.40113.80114.00114.003,043,243
17 Feb 2022118.00118.00115.40115.40115.401,664,668
16 Feb 2022117.00117.60116.40116.80116.801,963,770
15 Feb 2022116.60117.00116.00117.00117.001,485,836
14 Feb 2022118.60118.72116.77117.00117.005,544,003
11 Feb 2022118.60119.00118.40118.40118.405,617,496
10 Feb 2022117.60119.37117.20119.00119.007,603,888
09 Feb 2022116.80118.00116.00117.20117.204,105,696
08 Feb 2022116.40116.80115.60116.20116.201,704,532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...