HPGSF - Hipgnosis Songs Fund Limited

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20231.03501.05001.03501.05001.050010,400
07 June 20230.99000.99000.99000.99000.9900-
06 June 20230.99000.99000.99000.99000.9900200
05 June 20231.02001.02000.99000.99000.99009,200
02 June 20231.05001.07001.05001.07001.070025,000
01 June 20231.03501.05001.02001.05001.050021,400
31 May 20231.01001.03001.00101.03001.030010,200
30 May 20231.01901.01901.01901.01901.0190-
26 May 20231.02301.02301.01901.01901.019010,800
25 May 20231.01001.01001.01001.01001.0100-
24 May 20231.06001.06001.01001.01001.01005,600
23 May 20231.07001.08001.07001.08001.080021,800
22 May 20231.07501.07501.07501.07501.0750-
19 May 20231.09001.09001.07501.07501.07506,900
18 May 20231.09001.09001.08501.08501.08501,000
17 May 20231.10001.10001.10001.10001.1000200
16 May 20231.09001.09001.09001.09001.090015,000
15 May 20231.09001.09001.09001.09001.0900-
12 May 20231.07501.10001.07501.09001.09009,700
11 May 20231.06001.06001.06001.06001.06004,200
10 May 20231.08001.12001.08001.10601.106024,800
09 May 20231.14001.14001.14001.14001.1400-
08 May 20231.14001.14001.14001.14001.1400-
05 May 20231.09001.14001.09001.14001.14005,100
04 May 20231.11301.11301.11301.11301.1130-
03 May 20231.10001.13001.08001.11301.11305,100
02 May 20231.05001.05001.05001.05001.0500-
01 May 20231.09001.09001.05001.05001.050035,800
28 Apr 20231.09001.09001.05001.09001.09006,000
27 Apr 20231.10501.11001.09001.09001.09007,200
26 Apr 20231.08001.08001.08001.08001.0800200
25 Apr 20231.06201.06201.06201.06201.0620-
24 Apr 20231.06201.06201.06201.06201.0620-
21 Apr 20231.06201.06201.06201.06201.0620100
20 Apr 20231.08001.08001.08001.08001.0800-
19 Apr 20231.08001.08001.08001.08001.0800-
18 Apr 20231.08001.08001.08001.08001.0800700
17 Apr 20231.08001.08001.08001.08001.08001,400
14 Apr 20231.08001.08001.08001.08001.08006,000
13 Apr 20231.14001.14001.14001.14001.1400-
12 Apr 20231.14001.14001.14001.14001.14001,000
11 Apr 20231.05001.05001.05001.05001.0500-
10 Apr 20231.05001.05001.05001.05001.05001,500
06 Apr 20231.00001.00001.00001.00001.0000-
05 Apr 20231.00001.00001.00001.00001.0000300
04 Apr 20231.03601.03601.03601.03601.03601,000
03 Apr 20230.98001.00000.98001.00001.00003,500
31 Mar 20231.00201.00201.00201.00201.0020-
30 Mar 20231.00001.00201.00001.00201.00202,600
29 Mar 20231.00001.00001.00001.00001.0000-
28 Mar 20231.00001.00001.00001.00001.0000-
27 Mar 20231.00001.00000.94501.00001.00004,600
24 Mar 20230.98401.00000.96500.98600.98608,000
23 Mar 20231.03001.03001.03001.03001.030010,100
23 Mar 20230.016 Dividend
22 Mar 20231.03001.03001.03001.03001.014010,100
21 Mar 20231.03001.03501.03001.03501.01892,000
20 Mar 20231.02001.02001.02001.02001.00421,200
17 Mar 20231.04001.04001.04001.04001.0238300
16 Mar 20231.01001.04501.01001.04501.02885,000
15 Mar 20231.04001.04001.04001.04001.02382,100
14 Mar 20231.01001.01001.01001.01000.9943-
13 Mar 20231.05001.05001.01001.01000.99435,500
10 Mar 20231.07801.07801.07801.07801.0613-
09 Mar 20231.07801.07801.07801.07801.0613-
08 Mar 20231.07801.07801.07801.07801.06132,800
07 Mar 20231.05001.05501.05001.05501.0386300
06 Mar 20231.05501.05501.05501.05501.038630,200
03 Mar 20231.04001.06001.04001.06001.04352,300
02 Mar 20231.02501.02501.02501.02501.009189,000
01 Mar 20231.03001.05501.02501.05001.03379,600
28 Feb 20231.07001.07001.07001.07001.05341,000
27 Feb 20231.00001.05001.00001.05001.0337300
24 Feb 20231.04001.04001.04001.04001.0238200
23 Feb 20231.05001.05001.05001.05001.0337-
22 Feb 20231.07901.07901.05001.05001.033719,400
21 Feb 20231.07001.07001.07001.07001.0534200
17 Feb 20231.07001.07001.07001.07001.0534400
16 Feb 20231.13001.13001.13001.13001.11243,100
15 Feb 20231.07001.07001.07001.07001.0534300
14 Feb 20231.03501.05001.03501.05001.03372,000
13 Feb 20231.01001.01001.01001.01000.9943500
10 Feb 20231.04001.04001.04001.04001.0238600
09 Feb 20231.04001.04001.04001.04001.02381,000
08 Feb 20231.02501.02501.02501.02501.0091-
07 Feb 20231.03001.03001.02501.02501.00913,500
06 Feb 20231.02001.03901.02001.03501.01891,100
03 Feb 20231.04001.07001.03001.07001.05343,600
02 Feb 20231.05001.05001.03501.04001.023815,900
01 Feb 20231.05001.05001.03501.03501.01891,300
31 Jan 20231.05001.05001.05001.05001.03371,000
30 Jan 20231.06001.06001.05001.05001.03372,000
27 Jan 20231.06601.09001.05401.06701.050413,200
26 Jan 20231.08001.15001.07001.11001.092815,300
25 Jan 20231.08001.08001.06001.07501.058316,300
24 Jan 20231.07001.09701.07001.09701.080016,300
23 Jan 20231.06601.08001.06501.06501.04852,700
20 Jan 20231.08001.08001.08001.08001.0632800
19 Jan 20231.07001.07001.07001.07001.0534-
18 Jan 20231.09001.10001.04501.07001.053471,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...