Hammerson Plc (PK) (HMSNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.078 | 2.37082066869 | 3.29 | 4.01 | 3.29 | 5197 | 3.95373081 | CS |
| 4 | 0.298 | 9.70684039088 | 3.07 | 4.01 | 3.07 | 3765 | 3.88330777 | CS |
| 12 | -0.776 | -18.7258687259 | 4.144 | 4.144 | 3.07 | 3186 | 3.86742769 | CS |
| 26 | -0.665 | -16.4889660303 | 4.033 | 4.144 | 3.067 | 3582 | 3.75470911 | CS |
| 52 | -0.204 | -5.7110862262 | 3.572 | 4.144 | 3.067 | 4260 | 3.55346903 | CS |
| 156 | -0.6025 | -15.1744112832 | 3.9705 | 5.414 | 1.8 | 5390 | 3.30937986 | CS |
| 260 | -35.232 | -91.274611399 | 38.6 | 40.58543 | 1.8 | 59434 | 4.69832276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955600 | 3.368 | 0 | 0.00 | 3.368 | 3.368 | 3.368 | 0 |
| 1733869200 | 3.368 | -0.64 | -16.01 | 3.368 | 3.368 | 3.368 | 911 |
| 1733782800 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1733523600 | 4.01 | 0.94 | 30.62 | 3.29 | 4.01 | 3.29 | 9483 |
| 1733437740 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1733351340 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1733264940 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1733178540 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1732919340 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1732746540 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1732660140 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1732573740 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1732314540 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1732228140 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1732141740 | 3.07 | -0.51 | -14.35 | 3.07 | 3.07 | 3.07 | 900 |
| 1732054800 | 3.5845 | 0 | 0.00 | 3.5845 | 3.5845 | 3.5845 | 0 |
| 1731968400 | 3.5845 | 0 | 0.00 | 3.5845 | 3.5845 | 3.5845 | 0 |
| 1731709200 | 3.5845 | 0 | 0.00 | 3.5845 | 3.5845 | 3.5845 | 0 |
| 1731622800 | 3.5845 | 0 | 0.00 | 3.5845 | 3.5845 | 3.5845 | 0 |
| 1731536400 | 3.5845 | 0 | 0.00 | 3.5845 | 3.5845 | 3.5845 | 0 |
| 1731450000 | 3.5845 | 0 | 0.00 | 3.5845 | 3.5845 | 3.5845 | 0 |
| 1731363600 | 3.5845 | 0 | 0.00 | 3.5845 | 3.5845 | 3.5845 | 0 |
| 1731104400 | 3.5845 | 3.27 | 1,026.49 | 3.5845 | 3.5845 | 3.5845 | 329 |
| 1731014400 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730928000 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730841600 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730755200 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730496000 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730409600 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730323200 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730236800 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1730150400 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729891200 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729804800 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729718400 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729632000 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729545600 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729286400 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729200000 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729113600 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1729027200 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1728940800 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1728681600 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1728595200 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1728508800 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1728422400 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1728336000 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1728076800 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1727990400 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1727904000 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1727817600 | 0.3182 | 0 | 0.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1727731200 | 0.3182 | -2.8638 | -90.00 | 0.3182 | 0.3182 | 0.3182 | 0 |
| 1727472000 | 3.182 | -0.9 | -21.97 | 3.182 | 3.182 | 3.182 | 338 |
| 1727386200 | 4.07812 | 0 | 0.00 | 4.07812 | 4.07812 | 4.07812 | 2 |
| 1727299200 | 4.07812 | -0.07 | -1.59 | 4.07812 | 4.07812 | 4.07812 | 1000 |
| 1727212800 | 4.144 | 0.69 | 19.84 | 4.144 | 4.144 | 4.144 | 45 |
| 1727126940 | 3.458 | 0 | 0.00 | 3.458 | 3.458 | 3.458 | 0 |
| 1726867740 | 3.458 | 0 | 0.00 | 3.458 | 3.458 | 3.458 | 0 |
| 1726781340 | 3.458 | 0 | 0.00 | 3.458 | 3.458 | 3.458 | 0 |
| 1726694940 | 3.458 | 0 | 0.00 | 3.458 | 3.458 | 3.458 | 0 |
| 1726608540 | 3.458 | 0 | 0.00 | 3.458 | 3.458 | 3.458 | 0 |
| 1726522140 | 3.458 | 0 | 0.00 | 3.458 | 3.458 | 3.458 | 0 |
| 1726262940 | 3.458 | 0 | 0.00 | 3.458 | 3.458 | 3.458 | 0 |
| 1726176540 | 3.458 | -0.12 | -3.45 | 3.458 | 3.458 | 3.458 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
