Hammerson PLC (HMSO)

HMSO
🏛️ 영국 →
285.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 236.20 241.40 236.20 238.00 0.5M
2022-12-29 245.00 245.00 234.70 238.00 0.3M
2022-12-28 236.40 244.00 236.40 240.50 0.5M
2022-12-23 238.70 240.20 232.00 237.30 0.2M
2022-12-22 238.80 238.80 233.40 234.50 0.4M
2022-12-21 228.50 234.30 226.80 231.80 1.2M
2022-12-20 234.00 234.00 222.60 226.00 1.0M
2022-12-19 224.50 240.10 224.50 233.80 0.7M
2022-12-16 238.50 241.00 225.20 227.20 4.0M
2022-12-15 249.40 249.40 239.40 242.80 0.9M
2022-12-14 233.30 246.70 232.60 242.80 0.7M
2022-12-13 224.60 238.60 224.60 233.30 0.9M
2022-12-12 235.70 237.70 228.40 228.70 0.6M
2022-12-09 241.00 241.90 233.10 238.30 0.5M
2022-12-08 233.80 242.70 233.80 236.20 0.5M
2022-12-07 236.50 242.00 236.50 237.90 0.6M
2022-12-06 240.40 241.80 236.50 237.80 0.2M
2022-12-05 232.30 246.00 232.30 242.70 0.5M
2022-12-02 231.00 240.00 228.90 235.50 0.6M
2022-12-01 243.80 247.20 228.80 230.60 1.1M
2022-11-30 252.50 252.50 240.80 240.80 2.0M
2022-11-29 254.00 254.00 245.70 248.00 0.4M
2022-11-28 247.80 252.60 246.80 250.00 0.4M
2022-11-25 257.50 257.50 246.20 249.50 0.4M
2022-11-24 245.00 254.60 243.10 254.20 0.5M
2022-11-23 242.50 249.00 240.60 243.10 0.6M
2022-11-22 253.40 253.70 246.30 247.40 0.4M
2022-11-21 247.30 258.40 247.10 253.60 1.0M
2022-11-18 244.00 250.80 242.20 248.40 0.5M
2022-11-17 249.40 249.40 242.90 246.00 0.6M
2022-11-16 251.50 252.00 244.50 246.60 0.7M
2022-11-15 250.10 254.20 246.50 249.30 0.9M
2022-11-14 247.90 254.70 247.90 253.00 1.2M
2022-11-11 239.50 251.40 239.00 250.00 1.1M
2022-11-10 221.60 241.70 220.00 240.50 0.9M
2022-11-09 224.50 230.00 218.70 226.70 1.0M
2022-11-08 220.70 241.60 218.10 225.00 1.7M
2022-11-07 200.00 215.50 200.00 214.80 1.5M
2022-11-04 198.50 205.70 195.70 203.80 0.6M
2022-11-03 199.00 200.20 189.70 195.10 0.4M
2022-11-02 197.95 201.40 190.50 201.20 1.4M
2022-11-01 188.20 199.80 188.15 195.15 1.6M
2022-10-31 191.80 197.45 190.20 191.25 0.9M
2022-10-28 196.89 198.35 186.71 196.10 0.9M
2022-10-27 184.60 196.90 184.60 194.95 0.8M
2022-10-26 185.45 192.30 182.90 189.30 0.8M
2022-10-25 179.30 187.30 176.90 185.65 0.9M
2022-10-24 176.55 182.10 174.80 178.85 0.9M
2022-10-21 183.60 185.90 175.78 176.20 1.5M
2022-10-20 189.85 189.85 181.80 188.00 1.4M
2022-10-19 195.00 195.00 181.80 185.45 0.8M
2022-10-18 198.00 198.00 187.50 188.85 0.8M
2022-10-17 181.70 194.85 178.00 193.55 0.7M
2022-10-14 176.05 185.70 176.05 182.15 0.7M
2022-10-13 179.30 186.15 173.75 180.95 1.1M
2022-10-12 180.35 185.60 176.25 176.25 2.1M
2022-10-11 183.95 187.20 182.40 184.75 1.1M
2022-10-10 188.00 189.40 182.35 185.70 0.6M
2022-10-07 185.95 190.00 181.90 188.50 0.8M
2022-10-06 180.35 186.20 177.15 183.35 1.0M
2022-10-05 185.00 187.00 179.35 183.05 1.0M
2022-10-04 186.80 189.25 181.70 185.60 1.2M
2022-10-03 175.00 184.80 173.60 182.05 1.1M
2022-09-30 170.85 181.45 170.39 179.00 1.8M
2022-09-29 189.10 189.10 172.15 172.15 2.0M
2022-09-28 180.40 190.20 172.50 189.50 3.0M
2022-09-27 187.50 194.50 184.95 184.95 1.4M
2022-09-26 197.00 198.20 184.15 187.50 2.0M
2022-09-23 201.30 205.70 196.75 197.75 2.1M
2022-09-22 204.40 209.30 200.40 201.80 1.5M
2022-09-21 210.40 212.00 203.50 207.60 1.9M
2022-09-20 218.20 220.40 209.40 211.40 1.2M
2022-09-16 207.60 220.50 203.00 220.00 13.5M
2022-09-15 210.60 214.10 207.70 209.60 1.5M
2022-09-14 213.90 215.61 209.70 210.90 1.1M
2022-09-13 221.20 225.90 211.20 212.60 1.1M
2022-09-12 212.90 222.60 212.70 222.20 0.9M
2022-09-09 219.40 219.40 212.60 214.20 0.8M
2022-09-08 215.70 216.70 210.60 212.60 1.1M
2022-09-07 212.20 216.10 210.80 214.80 1.0M
2022-09-06 210.50 218.60 209.40 214.90 1.0M
2022-09-05 216.80 217.70 208.11 210.70 0.9M
2022-09-02 212.00 212.82 205.20 212.60 0.5M
2022-09-01 214.40 218.20 200.80 205.70 1.0M
2022-08-31 213.00 221.40 211.41 218.30 1.5M
2022-08-30 213.90 216.90 212.10 213.60 0.8M
2022-08-26 215.70 217.30 210.60 211.60 0.8M
2022-08-25 223.20 226.70 211.80 213.50 0.9M
2022-08-24 217.50 224.30 217.40 218.00 1.2M
2022-08-23 225.56 233.03 218.60 219.00 1.6M
2022-08-22 263.50 266.50 214.50 225.30 2.0M
2022-08-19 260.00 263.00 256.61 262.30 1.6M
2022-08-18 254.30 263.30 252.70 263.30 0.8M
2022-08-17 254.80 257.30 252.40 253.50 0.7M
2022-08-16 263.80 266.50 254.10 255.30 0.7M
2022-08-15 262.22 268.50 256.30 266.20 0.4M
2022-08-12 267.50 267.50 258.20 264.00 0.6M
2022-08-11 266.50 267.90 258.20 262.00 0.4M
2022-08-10 265.80 265.80 257.70 263.50 0.7M
2022-08-09 259.20 264.50 256.97 263.90 0.4M
2022-08-08 258.50 259.50 252.50 259.50 0.5M
2022-08-05 250.00 257.30 248.70 254.30 0.5M
2022-08-04 248.00 256.30 247.10 256.10 1.3M
2022-08-03 240.40 247.60 239.90 247.50 0.5M
2022-08-02 245.20 247.80 240.30 244.30 0.6M
2022-08-01 247.72 253.40 241.70 243.50 0.8M
2022-07-29 237.00 253.20 229.50 249.90 1.4M
2022-07-28 222.80 238.30 222.50 234.00 1.3M
2022-07-27 219.20 219.30 214.30 216.30 0.4M
2022-07-26 210.70 216.50 209.70 214.80 0.5M
2022-07-25 214.90 217.60 209.30 214.40 0.3M
2022-07-22 207.80 218.70 207.80 213.90 0.4M
2022-07-21 210.00 213.80 204.50 210.60 0.8M
2022-07-20 214.00 214.00 204.79 209.00 0.3M
2022-07-19 208.30 210.50 202.60 208.10 0.5M
2022-07-18 195.55 207.60 195.55 204.30 0.4M
2022-07-15 191.20 202.10 191.20 200.70 0.5M
2022-07-14 192.75 197.95 192.00 195.15 0.6M
2022-07-13 189.25 198.25 189.25 195.55 0.8M
2022-07-12 193.15 195.00 182.40 192.60 1.1M
2022-07-11 202.50 203.83 199.05 200.70 0.2M
2022-07-08 207.70 207.70 201.10 205.30 0.4M
2022-07-07 195.40 205.00 194.40 202.70 0.6M
2022-07-06 197.25 200.80 194.35 194.70 0.5M
2022-07-05 190.70 197.40 190.70 193.05 0.6M
2022-07-04 192.85 196.10 187.90 190.75 0.5M
2022-07-01 190.00 194.45 184.65 192.60 1.4M
2022-06-30 203.40 205.90 188.00 189.70 2.3M
2022-06-29 210.00 211.50 202.50 205.30 0.8M
2022-06-28 205.10 215.40 204.90 212.70 1.1M
2022-06-27 209.00 209.00 204.00 205.10 0.6M
2022-06-24 199.05 207.60 197.25 204.30 0.8M
2022-06-23 208.00 210.00 200.90 201.10 0.5M
2022-06-22 210.60 210.60 201.30 210.10 0.9M
2022-06-21 212.70 219.80 211.00 212.60 0.7M
2022-06-20 214.10 219.70 205.40 217.30 1.0M
2022-06-17 215.80 219.80 208.20 213.30 3.6M
2022-06-16 228.30 228.60 196.78 209.90 2.1M
2022-06-15 234.80 234.80 225.90 228.80 1.0M
2022-06-14 235.10 235.10 218.70 228.60 1.5M
2022-06-13 252.40 252.40 228.40 229.90 1.0M
2022-06-10 256.10 256.10 246.00 250.90 0.6M
2022-06-09 269.00 269.00 256.80 256.80 0.8M
2022-06-08 273.00 273.00 264.20 266.40 0.5M
2022-06-07 266.40 273.70 266.40 267.50 0.6M
2022-06-06 272.40 273.30 266.90 272.00 0.6M
2022-06-01 273.50 275.60 265.50 266.90 0.6M
2022-05-31 281.90 284.20 272.60 274.90 1.5M
2022-05-30 286.80 289.80 280.00 285.00 0.7M
2022-05-27 272.20 281.30 272.20 279.70 0.6M
2022-05-26 267.60 277.90 267.60 277.00 0.5M
2022-05-25 282.90 282.90 270.10 271.80 0.6M
2022-05-24 278.40 280.40 273.70 278.20 0.8M
2022-05-23 270.00 278.50 270.00 278.50 0.7M
2022-05-20 273.40 280.50 268.60 272.20 0.4M
2022-05-19 280.00 280.00 270.90 272.50 0.8M
2022-05-18 283.70 288.40 280.50 281.20 0.7M
2022-05-17 279.52 287.50 279.10 282.10 0.7M
2022-05-16 274.50 278.70 270.20 278.70 0.5M
2022-05-13 261.00 273.10 261.00 273.10 0.7M
2022-05-12 262.10 264.20 250.50 260.50 1.6M
2022-05-11 265.00 270.40 263.40 267.50 0.9M
2022-05-10 263.00 265.90 261.10 264.10 0.7M
2022-05-09 276.50 276.50 262.10 262.10 0.6M
2022-05-06 282.50 289.10 273.50 273.80 0.8M
2022-05-05 299.20 306.20 282.70 284.20 0.9M
2022-05-04 292.80 292.80 285.60 289.00 0.6M
2022-05-03 287.00 292.10 287.00 288.20 0.7M
2022-04-29 288.50 295.40 288.50 289.00 0.9M
2022-04-28 301.40 301.40 287.20 287.20 0.7M
2022-04-27 288.00 295.60 286.30 291.60 0.6M
2022-04-26 291.80 302.20 289.90 292.50 0.8M
2022-04-25 297.00 298.70 288.90 289.80 1.1M
2022-04-22 316.60 318.80 299.80 299.80 0.8M
2022-04-21 319.80 326.70 314.70 319.60 0.7M
2022-04-20 322.00 322.00 311.20 316.10 0.6M
2022-04-19 326.30 331.10 314.10 315.70 0.6M
2022-04-14 325.50 330.00 318.50 327.60 0.9M
2022-04-13 310.80 324.20 299.00 319.00 1.8M
2022-04-12 326.50 333.00 314.96 322.10 1.0M
2022-04-11 328.10 335.70 322.20 335.70 0.3M
2022-04-08 327.50 335.80 327.50 332.30 0.4M
2022-04-07 318.60 335.30 318.60 331.40 0.6M
2022-04-06 330.00 332.30 324.00 326.60 0.6M
2022-04-05 320.50 332.50 316.50 332.20 0.7M
2022-04-04 329.70 329.70 316.90 318.40 0.7M
2022-04-01 325.90 331.10 320.27 321.00 0.7M
2022-03-31 330.00 340.10 330.00 330.20 0.6M
2022-03-30 342.50 350.00 335.90 339.10 1.0M
2022-03-29 324.50 344.10 324.10 344.10 1.1M
2022-03-28 319.50 324.30 317.70 322.90 0.7M
2022-03-25 310.00 321.00 308.70 321.00 0.8M
2022-03-24 313.90 313.90 304.60 309.30 1.3M
2022-03-23 315.50 321.30 306.20 306.50 0.8M
2022-03-22 311.30 322.70 306.20 320.00 0.7M
2022-03-21 310.30 314.20 304.00 305.00 1.1M
2022-03-18 319.20 326.10 312.40 317.10 2.7M
2022-03-17 323.50 336.40 321.50 321.50 0.7M
2022-03-16 313.10 337.70 313.10 326.60 1.4M
2022-03-15 325.00 325.00 310.20 313.00 0.8M
2022-03-14 310.10 325.90 309.90 322.00 0.9M
2022-03-11 312.20 322.40 308.50 311.50 1.3M
2022-03-10 320.00 327.30 310.40 313.30 0.7M
2022-03-09 306.10 326.30 302.50 319.90 1.1M
2022-03-08 313.00 331.20 296.00 296.00 2.4M
2022-03-07 339.90 341.90 315.20 315.20 1.7M
2022-03-04 353.20 357.50 342.00 350.00 1.7M
2022-03-03 355.00 360.70 346.20 346.20 0.6M
2022-03-02 353.40 360.00 341.50 356.20 0.7M
2022-03-01 369.90 377.30 347.20 347.20 0.7M
2022-02-28 360.00 375.70 357.70 370.10 1.0M
2022-02-25 334.90 366.30 334.90 365.40 1.0M
2022-02-24 336.60 345.60 332.70 339.80 1.3M
2022-02-23 357.50 365.90 348.70 349.10 0.5M
2022-02-22 357.70 360.80 346.35 357.50 0.8M
2022-02-21 370.70 379.70 362.20 362.20 0.4M
2022-02-18 373.20 382.80 367.50 370.60 0.4M
2022-02-17 380.10 386.40 372.60 374.20 0.6M
2022-02-16 373.60 387.40 373.60 386.20 0.5M
2022-02-15 369.60 377.50 368.20 377.50 0.4M
2022-02-14 371.90 376.00 364.70 372.60 0.5M
2022-02-11 392.60 392.60 373.70 375.70 0.5M
2022-02-10 384.80 396.00 377.40 384.70 1.1M
2022-02-09 373.30 385.50 373.30 383.00 1.1M
2022-02-08 379.70 379.70 365.80 370.40 1.1M
2022-02-07 399.60 401.10 375.50 376.00 1.0M
2022-02-04 395.00 399.50 394.30 397.20 0.7M
2022-02-03 399.20 402.20 393.30 399.20 0.8M
2022-02-02 390.00 401.50 390.00 397.00 0.9M
2022-02-01 393.10 396.40 388.80 395.50 0.7M
2022-01-31 371.40 390.30 371.40 387.60 1.2M
2022-01-28 388.00 392.50 375.00 377.60 1.5M
2022-01-27 368.00 395.10 367.40 393.70 1.7M
2022-01-26 356.20 376.70 355.90 375.70 1.8M
2022-01-25 349.50 358.60 347.70 356.50 1.0M
2022-01-24 345.00 353.00 339.40 346.80 1.0M
2022-01-21 351.50 357.79 347.40 352.20 0.5M
2022-01-20 352.90 364.20 352.50 358.10 0.6M
2022-01-19 352.50 361.80 351.50 361.10 0.6M
2022-01-18 360.80 361.10 353.80 361.00 0.6M
2022-01-17 361.70 363.90 355.50 361.00 0.4M
2022-01-14 351.40 363.60 347.40 360.30 0.7M
2022-01-13 350.00 352.70 346.70 351.70 0.4M
2022-01-12 352.59 358.30 347.70 349.80 0.4M
2022-01-11 359.60 361.00 349.40 354.00 0.5M
2022-01-10 350.30 359.30 350.30 357.00 0.8M
2022-01-07 347.50 356.90 346.40 356.50 0.4M
2022-01-06 345.00 356.60 342.80 356.60 0.7M
2022-01-05 348.90 351.10 343.00 351.10 0.8M
2022-01-04 337.30 350.00 334.40 344.80 1.4M