Hammerson Plc (HMSO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4 | 1.59304851557 | 276.2 | 285.6 | 273.8 | 947994 | 282.07687597 | DE |
| 4 | 6 | 2.18499635834 | 274.6 | 290.4 | 258.4 | 1144781 | 275.858897 | DE |
| 12 | -4.4 | -1.54385964912 | 285 | 298.2 | 258.4 | 1008715 | 280.23499068 | DE |
| 26 | 5.6 | 2.03636363636 | 275 | 325 | 258.4 | 9669462 | 291.20345631 | DE |
| 52 | 19.4 | 7.42725880551 | 261.2 | 325 | 246 | 9855139 | 283.0859873 | DE |
| 156 | -114.4 | -28.9620253165 | 395 | 401.1 | 170.6 | 10291146 | 264.83569884 | DE |
| 260 | -884.4 | -75.9141630901 | 1165 | 1211.5 | 140.5 | 11350068 | 298.19231105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 280.6 | -0.2 | -0.07 | 277.39999 | 283.2 | 277.39999 | 351742 |
| 1738603800 | 280.8 | -4.4 | -1.54 | 283.39999 | 284.2 | 278.6 | 1391858 |
| 1738344600 | 285.2 | 3.2 | 1.13 | 281.8 | 285.2 | 280.39999 | 724748 |
| 1738258200 | 282 | 3.2 | 1.15 | 273.8 | 284 | 273.8 | 535984 |
| 1738171800 | 278.8 | -5.4 | -1.90 | 277 | 282.39999 | 276.39999 | 903113 |
| 1738085400 | 284.2 | 7 | 2.53 | 276.2 | 285.6 | 276.2 | 1184267 |
| 1737999000 | 277.2 | 2.4 | 0.87 | 272.6 | 280.39999 | 272.6 | 1684525 |
| 1737739800 | 274.8 | -8.2 | -2.90 | 284.6 | 286 | 274 | 722830 |
| 1737653400 | 283 | -0.4 | -0.14 | 282 | 284.39999 | 277.2 | 1017299 |
| 1737567000 | 283.39999 | -1.4 | -0.49 | 290.39999 | 290.39999 | 283 | 1067030 |
| 1737480600 | 284.8 | 0 | 0.00 | 286 | 286.6 | 282.2 | 805082 |
| 1737394200 | 284.8 | 1.2 | 0.42 | 281.6 | 286.2 | 280.6 | 750121 |
| 1737135000 | 283.6 | 0.2 | 0.07 | 281.8 | 285.39999 | 281.8 | 710299 |
| 1737048600 | 283.39999 | 0.6 | 0.21 | 284 | 284.39999 | 280.39999 | 760932 |
| 1736962200 | 282.8 | 7.8 | 2.84 | 278.2 | 287.6 | 276.2 | 663829 |
| 1736875800 | 275 | 7.8 | 2.92 | 271.6 | 275.39999 | 267 | 1891913 |
| 1736789400 | 267.2 | -1.2 | -0.45 | 267.2 | 270.2 | 266.39999 | 1656558 |
| 1736530200 | 268.39999 | 2 | 0.75 | 265.39999 | 269.39999 | 261.39999 | 1918610 |
| 1736443800 | 266.39999 | 3.4 | 1.29 | 261.39999 | 266.6 | 258.39999 | 2416718 |
| 1736357400 | 263 | -6.4 | -2.38 | 270 | 271 | 261.6 | 1467196 |
| 1736271000 | 269.39999 | -6.2 | -2.25 | 274.6 | 275.2 | 268.39999 | 622711 |
| 1736184600 | 275.6 | -2.4 | -0.86 | 278.8 | 279.39999 | 275.6 | 778218 |
| 1735925400 | 278 | 0.8 | 0.29 | 282.6 | 282.6 | 276.8 | 424094 |
| 1735839000 | 277.2 | -2.4 | -0.86 | 281.39999 | 281.39999 | 276.39999 | 473752 |
| 1735666200 | 279.6 | 4.2 | 1.53 | 273 | 280.6 | 273 | 325291 |
| 1735579800 | 275.39999 | -3.2 | -1.15 | 278 | 278.6 | 273.8 | 538600 |
| 1735320600 | 278.6 | 0.4 | 0.14 | 275 | 279.2 | 274.6 | 439618 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
