Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,187.61 +7.93 (+0.10%) Bitcoin USD
60,828.64 -852.82 (-1.38%) CMC Crypto 200
1,269.36 -14.47 (-1.13%)
Hammerson Plc (HMSOL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:01PM BST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.36 | 27.88 | 27.36 | 27.58 | 27.58 | 452,016 |
| 27 Jun 2024 | 27.54 | 27.64 | 27.28 | 27.46 | 27.46 | 302,890 |
| 26 Jun 2024 | 27.88 | 27.90 | 27.52 | 27.58 | 27.58 | 528,183 |
| 25 Jun 2024 | 28.41 | 28.42 | 27.50 | 27.63 | 27.63 | 595,158 |
| 24 Jun 2024 | 28.32 | 28.70 | 28.28 | 28.46 | 28.46 | 988,540 |
| 21 Jun 2024 | 27.94 | 28.74 | 27.90 | 28.66 | 28.66 | 3,984,979 |
| 20 Jun 2024 | 27.70 | 28.17 | 27.70 | 28.06 | 28.06 | 1,005,805 |
| 19 Jun 2024 | 27.84 | 28.26 | 27.60 | 27.60 | 27.60 | 723,808 |
| 18 Jun 2024 | 28.22 | 28.44 | 28.06 | 28.11 | 28.11 | 2,862,412 |
| 17 Jun 2024 | 28.22 | 28.22 | 28.02 | 28.08 | 28.08 | 546,801 |
| 14 Jun 2024 | 28.09 | 28.18 | 27.78 | 28.12 | 28.12 | 1,217,762 |
| 13 Jun 2024 | 28.50 | 28.58 | 28.22 | 28.22 | 28.22 | 1,113,823 |
| 12 Jun 2024 | 27.78 | 28.70 | 27.60 | 28.56 | 28.56 | 935,287 |
| 11 Jun 2024 | 27.72 | 27.90 | 27.54 | 27.85 | 27.85 | 709,051 |
| 10 Jun 2024 | 27.86 | 28.10 | 27.86 | 28.10 | 28.10 | 522,950 |
| 07 Jun 2024 | 28.26 | 28.40 | 27.84 | 28.04 | 28.04 | 437,750 |
| 06 Jun 2024 | 28.40 | 28.55 | 28.20 | 28.55 | 28.55 | 407,044 |
| 05 Jun 2024 | 28.14 | 28.28 | 27.74 | 28.21 | 28.21 | 895,747 |
| 04 Jun 2024 | 28.44 | 28.56 | 28.12 | 28.28 | 28.28 | 1,094,129 |
| 03 Jun 2024 | 27.96 | 28.70 | 27.78 | 28.70 | 28.70 | 839,211 |
| 31 May 2024 | 27.50 | 27.92 | 27.44 | 27.76 | 27.76 | 1,778,403 |
| 30 May 2024 | 27.64 | 27.82 | 27.06 | 27.61 | 27.61 | 1,374,083 |
| 29 May 2024 | 27.30 | 27.72 | 27.24 | 27.66 | 27.66 | 1,282,661 |
| 28 May 2024 | 27.48 | 28.00 | 27.36 | 27.46 | 27.46 | 2,875,462 |
| 24 May 2024 | 27.34 | 27.60 | 27.20 | 27.40 | 27.40 | 551,757 |
| 23 May 2024 | 28.16 | 28.24 | 27.32 | 27.34 | 27.34 | 620,362 |
| 22 May 2024 | 28.36 | 28.78 | 28.22 | 28.42 | 28.42 | 478,353 |
| 21 May 2024 | 29.12 | 29.22 | 28.60 | 28.70 | 28.70 | 518,090 |
| 20 May 2024 | 29.24 | 29.24 | 28.90 | 29.06 | 29.06 | 1,304,142 |
| 17 May 2024 | 28.50 | 29.60 | 28.50 | 29.14 | 29.14 | 2,519,613 |
| 16 May 2024 | 28.58 | 28.62 | 28.10 | 28.20 | 28.20 | 617,204 |
| 15 May 2024 | 28.30 | 28.50 | 28.03 | 28.46 | 28.46 | 1,496,348 |
| 14 May 2024 | 28.90 | 28.90 | 28.18 | 28.18 | 28.18 | 285,755 |
| 13 May 2024 | 28.74 | 28.96 | 28.52 | 28.87 | 28.87 | 572,105 |
| 10 May 2024 | 29.50 | 29.56 | 28.76 | 28.93 | 28.93 | 288,584 |
| 09 May 2024 | 29.00 | 29.42 | 28.76 | 29.06 | 29.06 | 190,671 |
| 08 May 2024 | 28.52 | 28.77 | 28.34 | 28.77 | 28.77 | 220,038 |
| 07 May 2024 | 28.14 | 28.58 | 28.14 | 28.54 | 28.54 | 674,528 |
| 03 May 2024 | 28.80 | 28.80 | 27.88 | 27.90 | 27.90 | 518,576 |
| 02 May 2024 | 27.90 | 28.78 | 27.80 | 28.66 | 28.66 | 435,896 |
| 01 May 2024 | 26.92 | 27.78 | 26.76 | 27.75 | 27.75 | 350,249 |
| 30 Apr 2024 | 27.44 | 27.58 | 27.09 | 27.16 | 27.16 | 182,773 |
| 29 Apr 2024 | 27.20 | 27.46 | 27.04 | 27.46 | 27.46 | 222,251 |
| 26 Apr 2024 | 26.76 | 27.16 | 26.72 | 27.12 | 27.12 | 122,069 |
| 25 Apr 2024 | 26.60 | 26.94 | 26.48 | 26.66 | 26.66 | 427,165 |
| 24 Apr 2024 | 27.49 | 27.49 | 26.65 | 26.70 | 26.70 | 699,770 |
| 23 Apr 2024 | 27.10 | 27.72 | 27.08 | 27.72 | 27.72 | 982,138 |
| 22 Apr 2024 | 26.86 | 27.28 | 26.80 | 27.14 | 27.14 | 376,939 |
| 19 Apr 2024 | 26.32 | 26.66 | 26.16 | 26.66 | 26.66 | 178,509 |
| 18 Apr 2024 | 26.32 | 26.64 | 26.28 | 26.64 | 26.64 | 610,196 |
| 17 Apr 2024 | 25.70 | 26.30 | 25.70 | 26.20 | 26.20 | 278,652 |
| 16 Apr 2024 | 26.00 | 26.06 | 25.74 | 26.06 | 26.06 | 554,860 |
| 15 Apr 2024 | 26.34 | 26.40 | 25.86 | 26.32 | 26.32 | 482,522 |
| 12 Apr 2024 | 26.68 | 26.68 | 25.98 | 26.03 | 26.03 | 184,945 |
| 11 Apr 2024 | 26.90 | 26.96 | 26.38 | 26.38 | 26.38 | 404,105 |
| 10 Apr 2024 | 27.52 | 27.64 | 26.74 | 26.96 | 26.96 | 318,610 |
| 09 Apr 2024 | 27.38 | 27.48 | 27.18 | 27.26 | 27.26 | 501,478 |
| 08 Apr 2024 | 27.16 | 27.67 | 27.14 | 27.66 | 27.66 | 447,788 |
| 05 Apr 2024 | 27.98 | 27.98 | 27.18 | 27.40 | 27.40 | 698,919 |
| 04 Apr 2024 | 28.32 | 28.78 | 27.68 | 27.92 | 27.92 | 715,817 |
| 04 Apr 2024 | 0.78 Dividend | |||||
| 03 Apr 2024 | 28.70 | 29.06 | 28.60 | 28.68 | 27.90 | 1,890,089 |
| 02 Apr 2024 | 29.02 | 29.54 | 28.36 | 28.74 | 27.96 | 1,090,707 |
| 28 Mar 2024 | 28.42 | 29.68 | 28.14 | 29.64 | 28.83 | 1,198,551 |
| 27 Mar 2024 | 27.20 | 28.24 | 27.20 | 28.24 | 27.47 | 670,145 |
| 26 Mar 2024 | 27.14 | 27.34 | 27.08 | 27.16 | 26.42 | 1,381,694 |
| 25 Mar 2024 | 27.18 | 27.36 | 27.00 | 27.16 | 26.42 | 796,870 |
| 22 Mar 2024 | 27.34 | 27.44 | 27.00 | 27.08 | 26.34 | 967,585 |
| 21 Mar 2024 | 26.70 | 27.64 | 26.70 | 27.46 | 26.71 | 867,865 |
| 20 Mar 2024 | 26.48 | 26.68 | 26.42 | 26.58 | 25.86 | 199,242 |
| 19 Mar 2024 | 26.30 | 26.60 | 26.12 | 26.60 | 25.88 | 780,967 |
| 18 Mar 2024 | 26.42 | 26.78 | 26.18 | 26.56 | 25.84 | 1,517,721 |
| 15 Mar 2024 | 26.14 | 26.72 | 26.14 | 26.45 | 25.73 | 1,077,816 |
| 14 Mar 2024 | 26.14 | 26.40 | 26.14 | 26.24 | 25.53 | 1,035,027 |
| 13 Mar 2024 | 26.04 | 26.40 | 25.94 | 26.18 | 25.47 | 968,589 |
| 12 Mar 2024 | 25.44 | 26.26 | 25.44 | 26.24 | 25.53 | 1,426,312 |
| 11 Mar 2024 | 25.28 | 25.42 | 25.06 | 25.42 | 24.73 | 576,692 |
| 08 Mar 2024 | 25.44 | 25.56 | 25.16 | 25.28 | 24.59 | 570,506 |
| 07 Mar 2024 | 25.66 | 25.86 | 25.38 | 25.46 | 24.77 | 1,303,995 |
| 06 Mar 2024 | 25.66 | 25.84 | 25.52 | 25.54 | 24.85 | 1,081,470 |
| 05 Mar 2024 | 25.42 | 25.72 | 25.42 | 25.56 | 24.86 | 307,865 |
| 04 Mar 2024 | 25.52 | 25.68 | 25.40 | 25.54 | 24.85 | 998,164 |
| 01 Mar 2024 | 25.40 | 25.70 | 25.24 | 25.58 | 24.88 | 731,782 |
| 29 Feb 2024 | 24.78 | 25.56 | 24.78 | 25.45 | 24.76 | 976,326 |
| 28 Feb 2024 | 25.80 | 25.80 | 24.54 | 24.88 | 24.20 | 1,623,818 |
| 27 Feb 2024 | 25.58 | 25.94 | 25.14 | 25.14 | 24.46 | 1,151,888 |
| 26 Feb 2024 | 25.58 | 26.14 | 25.52 | 25.68 | 24.98 | 1,158,327 |
| 23 Feb 2024 | 26.04 | 26.24 | 25.58 | 25.64 | 24.94 | 708,598 |
| 22 Feb 2024 | 26.32 | 26.40 | 26.05 | 26.16 | 25.45 | 725,911 |
| 21 Feb 2024 | 26.04 | 26.48 | 26.04 | 26.36 | 25.64 | 457,394 |
| 20 Feb 2024 | 25.82 | 26.14 | 25.82 | 26.08 | 25.37 | 215,272 |
| 19 Feb 2024 | 26.14 | 26.18 | 26.00 | 26.14 | 25.43 | 411,340 |
| 16 Feb 2024 | 26.00 | 26.46 | 25.90 | 26.08 | 25.37 | 676,058 |
| 15 Feb 2024 | 25.84 | 26.16 | 25.78 | 26.02 | 25.31 | 543,720 |
| 14 Feb 2024 | 25.98 | 26.18 | 25.68 | 25.74 | 25.04 | 952,911 |
| 13 Feb 2024 | 26.08 | 26.44 | 25.58 | 25.70 | 25.00 | 1,154,870 |
| 12 Feb 2024 | 25.80 | 26.36 | 25.80 | 26.16 | 25.45 | 1,002,033 |
| 09 Feb 2024 | 26.02 | 26.08 | 25.64 | 25.64 | 24.94 | 540,165 |
| 08 Feb 2024 | 26.38 | 26.38 | 25.80 | 25.88 | 25.18 | 624,042 |
| 07 Feb 2024 | 26.38 | 26.58 | 25.88 | 25.88 | 25.18 | 660,399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.