31.88p+0.02 (+0.06%)27 Sep 2024, 17:39
Hammerson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 32.50p | 32.50p | 31.78p | 31.88p | 34,396,410 |
Sep 26, 2024 | 31.88p | 32.30p | 31.32p | 31.86p | 54,715,076 |
Sep 25, 2024 | 31.20p | 32.13p | 30.52p | 31.74p | 52,984,514 |
Sep 24, 2024 | 30.72p | 31.34p | 30.48p | 30.84p | 4,770,473 |
Sep 23, 2024 | 30.90p | 31.48p | 30.90p | 31.22p | 10,245,703 |
Sep 20, 2024 | 30.70p | 31.49p | 30.56p | 31.24p | 67,317,511 |
Sep 19, 2024 | 30.60p | 30.94p | 30.34p | 30.74p | 14,311,058 |
Sep 18, 2024 | 31.00p | 31.01p | 29.68p | 30.34p | 41,943,482 |
Sep 17, 2024 | 29.90p | 30.24p | 29.78p | 29.78p | 18,166,922 |
Sep 16, 2024 | 31.00p | 31.00p | 29.92p | 30.00p | 18,021,797 |
Sep 13, 2024 | 30.16p | 30.50p | 29.70p | 30.06p | 6,669,429 |
Sep 12, 2024 | 30.30p | 30.30p | 29.42p | 29.64p | 5,020,454 |
Sep 11, 2024 | 30.00p | 30.28p | 29.38p | 29.72p | 7,564,496 |
Sep 10, 2024 | 29.80p | 30.10p | 29.04p | 30.10p | 5,780,711 |
Sep 9, 2024 | 29.50p | 29.50p | 28.96p | 29.26p | 5,778,664 |
Sep 6, 2024 | 28.98p | 29.20p | 28.64p | 29.20p | 5,685,145 |
Sep 5, 2024 | 28.80p | 29.26p | 28.40p | 28.78p | 9,733,236 |
Sep 4, 2024 | 28.20p | 28.72p | 28.20p | 28.56p | 4,976,946 |
Sep 3, 2024 | 28.22p | 28.60p | 28.10p | 28.48p | 5,297,177 |
Sep 2, 2024 | 28.12p | 28.76p | 27.98p | 28.30p | 3,186,105 |
Aug 30, 2024 | 28.80p | 29.00p | 28.26p | 28.38p | 18,772,128 |
Aug 29, 2024 | 28.44p | 28.60p | 28.04p | 28.04p | 47,442,389 |
Aug 28, 2024 | 29.06p | 29.48p | 28.44p | 28.44p | 7,126,476 |
Aug 27, 2024 | 28.92p | 29.62p | 28.92p | 29.02p | 7,886,104 |
Aug 23, 2024 | 27.70p | 29.02p | 27.70p | 28.98p | 4,663,963 |
Aug 22, 2024 | 27.94p | 28.90p | 27.40p | 28.02p | 396,615,577 |
Aug 21, 2024 | 28.70p | 28.70p | 28.14p | 28.28p | 4,010,686 |
Aug 20, 2024 | 28.02p | 28.80p | 27.92p | 28.42p | 5,578,655 |
Aug 19, 2024 | 28.78p | 28.98p | 27.62p | 28.66p | 5,597,009 |
Aug 16, 2024 | 28.54p | 28.92p | 28.16p | 28.16p | 4,595,898 |
Aug 15, 2024 | 28.00p | 28.62p | 27.28p | 28.62p | 7,023,011 |
Aug 14, 2024 | 27.80p | 28.10p | 27.60p | 27.98p | 60,613,538 |
Aug 13, 2024 | 27.38p | 27.90p | 27.27p | 27.62p | 12,657,689 |
Aug 12, 2024 | 27.12p | 27.78p | 27.06p | 27.52p | 48,600,814 |
Aug 9, 2024 | 27.20p | 27.58p | 26.96p | 27.06p | 2,316,787 |
Aug 8, 2024 | 27.32p | 28.04p | 26.48p | 27.08p | 7,002,056 |
Aug 7, 2024 | 27.40p | 27.80p | 26.96p | 27.30p | 4,297,154 |
Aug 6, 2024 | 27.14p | 27.94p | 26.76p | 27.08p | 10,440,963 |
Aug 5, 2024 | 27.50p | 27.56p | 26.92p | 26.92p | 8,916,162 |
Aug 2, 2024 | 28.08p | 29.06p | 28.08p | 28.54p | 6,506,826 |
Aug 1, 2024 | 28.24p | 29.56p | 28.24p | 29.06p | 6,548,199 |
Jul 31, 2024 | 28.24p | 29.54p | 28.24p | 28.82p | 8,501,063 |
Jul 30, 2024 | 28.56p | 28.88p | 27.72p | 28.58p | 8,718,388 |
Jul 29, 2024 | 28.30p | 29.16p | 28.22p | 28.22p | 6,101,972 |
Jul 26, 2024 | 28.50p | 28.90p | 28.00p | 28.70p | 9,186,981 |
Jul 25, 2024 | 30.24p | 30.24p | 28.26p | 28.52p | 13,939,160 |
Jul 24, 2024 | 30.00p | 30.28p | 29.66p | 29.66p | 6,484,771 |
Jul 23, 2024 | 29.98p | 30.74p | 29.82p | 30.48p | 11,744,763 |
Jul 22, 2024 | 32.00p | 32.04p | 29.66p | 30.00p | 27,752,894 |
Jul 19, 2024 | 28.88p | 29.46p | 28.88p | 29.04p | 2,865,801 |
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 |
---|---|---|
Wizz Air Holdings PLC | 1,523.00 | 7.63 |
Fidelity China Special Situations PLC | 214.00 | 7.43 |
Burberry Group PLC | 710.00 | 6.96 |
Cranswick PLC | 5,030.00 | 6.68 |
Aston Martin Lagonda Global Holdings PLC | 159.50 | 5.35 |
Ocado Group PLC | 384.20 | 4.92 |
Fallers
Company | Price | % Chg |
---|---|---|
Hochschild Mining PLC | 187.20 | -5.84 |
Next PLC | 9,742.00 | -3.54 |
Moonpig Group PLC | 207.50 | -3.49 |
Alpha Group International PLC | 2,250.00 | -3.02 |
Centamin PLC | 153.10 | -2.92 |
Endeavour Mining PLC | 1,826.00 | -2.72 |
Risers/fallers data from previous trading day.