Hammerson Plc (HMSO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -1.20738636364 | 281.6 | 287.8 | 274.4 | 1794268 | 279.67889946 | DE |
| 4 | -16.8 | -5.69491525424 | 295 | 298.2 | 274.4 | 1036260 | 284.64892959 | DE |
| 12 | -40.8 | -12.789968652 | 319 | 323.95 | 271 | 1188470 | 296.7402088 | DE |
| 26 | -2 | -0.713775874375 | 280.2 | 325 | 264.8 | 11170355 | 291.22327202 | DE |
| 52 | -1 | -0.358166189112 | 279.2 | 325 | 246 | 10438612 | 282.3556122 | DE |
| 156 | -56.6 | -16.9056152927 | 334.8 | 402.1 | 170.6 | 10558675 | 267.68500543 | DE |
| 260 | -1248.8 | -81.781270465 | 1527 | 1578.5 | 140.5 | 11394999 | 304.19187572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 278.2 | 3 | 1.09 | 278 | 280.2 | 276.8 | 218543 |
| 1734975000 | 275.2 | -3.6 | -1.29 | 278 | 278 | 274.39999 | 385471 |
| 1734715800 | 278.8 | 0.6 | 0.22 | 276.6 | 282 | 276.2 | 4866643 |
| 1734629400 | 278.2 | -8.4 | -2.93 | 283 | 284 | 275.39999 | 1773916 |
| 1734543000 | 286.6 | 5 | 1.78 | 282.6 | 287.8 | 282 | 978017 |
| 1734456600 | 281.6 | 0 | 0.00 | 281.6 | 285.2 | 279.2 | 967292 |
| 1734370200 | 281.6 | -6.4 | -2.22 | 288.2 | 288.8 | 279.39999 | 780887 |
| 1734111000 | 288 | 4.2 | 1.48 | 284 | 288.39999 | 282.2 | 503060 |
| 1734024600 | 283.8 | 2 | 0.71 | 282.6 | 284.2 | 281.2 | 1420471 |
| 1733938200 | 281.8 | -4.4 | -1.54 | 286 | 287.2 | 281.8 | 791052 |
| 1733851800 | 286.2 | -5 | -1.72 | 290 | 290.39999 | 284 | 816703 |
| 1733765400 | 291.2 | -3.4 | -1.15 | 298.2 | 298.2 | 290.6 | 1091901 |
| 1733506200 | 294.6 | 2.4 | 0.82 | 290 | 296.2 | 290 | 534722 |
| 1733419800 | 292.2 | -2.6 | -0.88 | 296.39999 | 296.39999 | 291.6 | 688259 |
| 1733333400 | 294.8 | 0.8 | 0.27 | 294.8 | 296.6 | 293.6 | 631266 |
| 1733247000 | 294 | 2.2 | 0.75 | 291.39999 | 296.2 | 291.39999 | 862616 |
| 1733160600 | 291.8 | -0.8 | -0.27 | 292.6 | 294 | 290.6 | 644340 |
| 1732901400 | 292.6 | 4 | 1.39 | 288.2 | 294 | 288.2 | 656560 |
| 1732815000 | 288.6 | 0.4 | 0.14 | 288.6 | 290.39999 | 286.39999 | 414751 |
| 1732728600 | 288.2 | 5.4 | 1.91 | 282.2 | 289.39999 | 282.2 | 1371874 |
| 1732642200 | 282.8 | -6 | -2.08 | 295 | 295 | 282.2 | 545403 |
| 1732555800 | 288.8 | 0.4 | 0.14 | 290 | 291 | 284.39999 | 1561706 |
| 1732296600 | 288.39999 | 6 | 2.12 | 283.2 | 290.6 | 282.39999 | 652573 |
| 1732210200 | 282.39999 | 1.6 | 0.57 | 281.8 | 284 | 278 | 576093 |
| 1732123800 | 280.8 | -2 | -0.71 | 284.6 | 284.6 | 278.8 | 957211 |
| 1732037400 | 282.8 | 1 | 0.35 | 280.8 | 284.8 | 279.39999 | 723610 |
| 1731951000 | 281.8 | 1.2 | 0.43 | 283.39999 | 283.39999 | 278.6 | 1176215 |
| 1731691800 | 280.6 | 3.4 | 1.23 | 271 | 283.2 | 271 | 657612 |
| 1731605400 | 277.2 | 2.4 | 0.87 | 273 | 279.39999 | 273 | 1055871 |
| 1731519000 | 274.8 | -7.4 | -2.62 | 284 | 284.6 | 273.6 | 1224587 |
| 1731432600 | 282.2 | -6.4 | -2.22 | 285 | 288 | 282.2 | 2092318 |
| 1731346200 | 288.6 | -0.2 | -0.07 | 291 | 292 | 287.2 | 475710 |
| 1731087000 | 288.8 | -2.2 | -0.76 | 285 | 292.39999 | 285 | 604293 |
| 1731000600 | 291 | 2.4 | 0.83 | 292 | 295.39999 | 291 | 891591 |
| 1730914200 | 288.6 | -1.6 | -0.55 | 294 | 295.2 | 287.2 | 1511649 |
| 1730827800 | 290.2 | -3 | -1.02 | 291.6 | 295.2 | 289.6 | 978231 |
| 1730741400 | 293.2 | 1.4 | 0.48 | 292 | 295.6 | 291.8 | 993049 |
| 1730482200 | 291.8 | 4.4 | 1.53 | 285.2 | 293.6 | 283.8 | 1811214 |
| 1730395800 | 287.39999 | -16.2 | -5.34 | 301 | 303.39999 | 287.39999 | 1985363 |
| 1730309400 | 303.6 | 0.4 | 0.13 | 302 | 311.8 | 299 | 1477086 |
| 1730223000 | 303.2 | -5.8 | -1.88 | 307.6 | 310.39999 | 302 | 961533 |
| 1730136600 | 309 | 2.2 | 0.72 | 308 | 311.39999 | 306 | 542452 |
| 1729873800 | 306.8 | -0.8 | -0.26 | 308 | 309.39999 | 305.6 | 967502 |
| 1729787400 | 307.6 | -0.8 | -0.26 | 310 | 310.39999 | 307.6 | 746116 |
| 1729701000 | 308.39999 | -1.8 | -0.58 | 310 | 312 | 308.2 | 1172564 |
| 1729614600 | 310.2 | -2.6 | -0.83 | 310.39999 | 312.6 | 307.8 | 1243149 |
| 1729528200 | 312.8 | -1.2 | -0.38 | 314 | 316.2 | 311 | 1280161 |
| 1729269000 | 314 | -3.6 | -1.13 | 316 | 320.8 | 314 | 1385328 |
| 1729182600 | 317.6 | -1 | -0.31 | 320 | 321.8 | 317.2 | 2114617 |
| 1729096200 | 318.6 | 10 | 3.24 | 309 | 320.6 | 309 | 3162305 |
| 1729009800 | 308.6 | -2 | -0.64 | 310 | 312.8 | 308.6 | 774947 |
| 1728923400 | 310.6 | -4.4 | -1.40 | 313 | 315.2 | 310.39999 | 669248 |
| 1728664200 | 315 | 3.2 | 1.03 | 312 | 318 | 311.2 | 841356 |
| 1728577800 | 311.8 | -2.8 | -0.89 | 310.6 | 317.2 | 310.6 | 2199631 |
| 1728491400 | 314.6 | 6.2 | 2.01 | 307.2 | 316.39999 | 307.2 | 695952 |
| 1728405000 | 308.39999 | 2.4 | 0.78 | 304 | 309.2 | 304 | 866863 |
| 1728318600 | 306 | -3.8 | -1.23 | 312 | 312 | 306 | 986422 |
| 1728059400 | 309.8 | -0.4 | -0.13 | 309 | 312.2 | 307.39999 | 1290828 |
| 1727973000 | 310.2 | 1 | 0.32 | 308 | 310.39999 | 305 | 3513227 |
| 1727886600 | 309.2 | -13.25 | -4.11 | 322 | 323 | 308 | 1268130 |
| 1727800200 | 322.45 | 4.5 | 1.42 | 319 | 323.95 | 319 | 2494689 |
| 1727713800 | 317.95 | -0.85 | -0.27 | 310 | 320.25 | 310 | 1108091 |
| 1727454600 | 318.8 | 0.2 | 0.06 | 325 | 325 | 318 | 2920699 |
| 1727368200 | 318.6 | 1.2 | 0.38 | 318.8 | 323 | 317.39999 | 5471506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
