27.86p-0.82 (-2.86%)03 May 2024, 16:35
Hammerson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 28.50p | 28.82p | 27.86p | 27.86p | 2,731,995 |
May 2, 2024 | 27.88p | 28.90p | 27.82p | 28.68p | 6,234,319 |
May 1, 2024 | 27.00p | 27.88p | 26.76p | 27.88p | 3,418,245 |
Apr 30, 2024 | 27.54p | 27.60p | 27.06p | 27.24p | 5,695,954 |
Apr 29, 2024 | 27.52p | 27.54p | 26.96p | 27.54p | 5,496,160 |
Apr 26, 2024 | 27.22p | 27.34p | 26.70p | 26.98p | 2,626,864 |
Apr 25, 2024 | 26.60p | 26.96p | 26.48p | 26.66p | 5,766,485 |
Apr 24, 2024 | 27.36p | 27.82p | 26.66p | 26.72p | 5,595,253 |
Apr 23, 2024 | 27.80p | 27.82p | 27.04p | 27.82p | 16,670,949 |
Apr 22, 2024 | 26.86p | 27.30p | 26.78p | 27.24p | 10,729,245 |
Apr 19, 2024 | 26.30p | 26.68p | 26.08p | 26.68p | 4,869,394 |
Apr 18, 2024 | 26.70p | 26.70p | 26.18p | 26.70p | 9,915,870 |
Apr 17, 2024 | 26.00p | 26.30p | 25.70p | 26.30p | 3,658,927 |
Apr 16, 2024 | 25.78p | 26.12p | 25.74p | 25.92p | 5,945,614 |
Apr 15, 2024 | 26.66p | 26.66p | 25.72p | 26.32p | 4,494,602 |
Apr 12, 2024 | 26.50p | 26.82p | 25.92p | 25.92p | 4,599,952 |
Apr 11, 2024 | 26.80p | 27.26p | 26.36p | 26.46p | 3,379,955 |
Apr 10, 2024 | 27.34p | 27.68p | 26.66p | 26.80p | 7,897,906 |
Apr 9, 2024 | 27.56p | 27.60p | 27.18p | 27.30p | 7,488,541 |
Apr 8, 2024 | 27.16p | 27.72p | 27.05p | 27.44p | 45,553,175 |
Apr 5, 2024 | 28.40p | 28.40p | 27.18p | 27.32p | 3,905,975 |
Apr 4, 2024 | 28.20p | 28.78p | 27.68p | 27.82p | 5,344,404 |
Apr 3, 2024 | 28.74p | 29.08p | 28.54p | 28.54p | 9,509,930 |
Apr 2, 2024 | 29.06p | 29.60p | 28.32p | 28.70p | 11,016,836 |
Mar 28, 2024 | 28.40p | 29.78p | 28.08p | 29.78p | 13,871,611 |
Mar 27, 2024 | 27.18p | 28.52p | 27.10p | 28.52p | 9,950,645 |
Mar 26, 2024 | 26.86p | 27.44p | 26.86p | 27.14p | 4,612,762 |
Mar 25, 2024 | 26.80p | 27.54p | 26.80p | 27.12p | 4,245,980 |
Mar 22, 2024 | 27.32p | 27.62p | 26.86p | 27.22p | 4,586,854 |
Mar 21, 2024 | 26.42p | 27.64p | 26.42p | 27.26p | 14,507,278 |
Mar 20, 2024 | 26.56p | 26.68p | 26.40p | 26.58p | 3,031,136 |
Mar 19, 2024 | 26.26p | 26.58p | 26.12p | 26.52p | 3,720,101 |
Mar 18, 2024 | 26.00p | 26.78p | 26.00p | 26.42p | 6,956,332 |
Mar 15, 2024 | 26.48p | 26.72p | 26.14p | 26.70p | 21,760,455 |
Mar 14, 2024 | 26.20p | 26.40p | 25.92p | 26.36p | 4,673,261 |
Mar 13, 2024 | 26.30p | 26.40p | 25.90p | 26.12p | 7,509,657 |
Mar 12, 2024 | 25.60p | 26.26p | 25.38p | 26.10p | 7,963,577 |
Mar 11, 2024 | 25.38p | 25.60p | 25.04p | 25.40p | 5,895,234 |
Mar 8, 2024 | 25.80p | 25.80p | 25.14p | 25.28p | 5,952,266 |
Mar 7, 2024 | 25.50p | 25.86p | 25.34p | 25.34p | 26,037,971 |
Mar 6, 2024 | 25.46p | 25.82p | 25.35p | 25.50p | 7,092,255 |
Mar 5, 2024 | 25.46p | 25.72p | 25.22p | 25.40p | 62,928,307 |
Mar 4, 2024 | 25.12p | 25.74p | 25.12p | 25.46p | 46,559,769 |
Mar 1, 2024 | 25.70p | 25.72p | 25.24p | 25.60p | 7,200,115 |
Feb 29, 2024 | 24.62p | 25.56p | 24.62p | 25.40p | 25,922,904 |
Feb 28, 2024 | 25.86p | 25.92p | 24.60p | 24.78p | 9,728,537 |
Feb 27, 2024 | 25.52p | 25.92p | 25.14p | 25.14p | 6,763,113 |
Feb 26, 2024 | 25.58p | 26.14p | 25.54p | 25.62p | 11,097,034 |
Feb 23, 2024 | 25.52p | 26.24p | 25.52p | 25.70p | 6,163,982 |
Feb 22, 2024 | 26.00p | 26.70p | 26.00p | 26.20p | 21,380,679 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.