Hipgnosis Songs Fund Limited (HPGSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:55AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 324 |
| 18 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 17 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 16 May 2022 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 2,800 |
| 13 May 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| 12 May 2022 | 1.3900 | 1.3930 | 1.3900 | 1.3930 | 1.3930 | 3,100 |
| 11 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
| 10 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| 09 May 2022 | 1.4400 | 1.4550 | 1.4400 | 1.4550 | 1.4550 | 4,500 |
| 06 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 400 |
| 05 May 2022 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 2,200 |
| 04 May 2022 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 1,900 |
| 03 May 2022 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 3,700 |
| 02 May 2022 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 2,000 |
| 29 Apr 2022 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 15,800 |
| 28 Apr 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 27 Apr 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 2,400 |
| 26 Apr 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 25 Apr 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 5,000 |
| 22 Apr 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 500 |
| 21 Apr 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 200 |
| 20 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,100 |
| 19 Apr 2022 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 7,700 |
| 18 Apr 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 3,200 |
| 14 Apr 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 10,100 |
| 13 Apr 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 12,000 |
| 12 Apr 2022 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 3,300 |
| 11 Apr 2022 | 1.6200 | 1.6200 | 1.5500 | 1.5750 | 1.5750 | 3,300 |
| 08 Apr 2022 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 2,200 |
| 07 Apr 2022 | 1.6200 | 1.6200 | 1.5850 | 1.6030 | 1.6030 | 4,900 |
| 06 Apr 2022 | 1.5850 | 1.6100 | 1.5850 | 1.6050 | 1.6050 | 10,300 |
| 05 Apr 2022 | 1.6150 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 3,800 |
| 04 Apr 2022 | 1.6200 | 1.6200 | 1.5850 | 1.6100 | 1.6100 | 33,400 |
| 01 Apr 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 10,000 |
| 31 Mar 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 600 |
| 30 Mar 2022 | 1.6190 | 1.6190 | 1.5800 | 1.5800 | 1.5800 | 1,700 |
| 29 Mar 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 200 |
| 28 Mar 2022 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 5,400 |
| 25 Mar 2022 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 3,600 |
| 24 Mar 2022 | 1.5100 | 1.5280 | 1.5100 | 1.5280 | 1.5280 | 6,200 |
| 23 Mar 2022 | 1.5250 | 1.5250 | 1.5100 | 1.5100 | 1.5100 | 1,600 |
| 22 Mar 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
| 21 Mar 2022 | 1.5050 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 10,300 |
| 18 Mar 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
| 17 Mar 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 16 Mar 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 15 Mar 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 15,000 |
| 14 Mar 2022 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 100 |
| 11 Mar 2022 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 10 Mar 2022 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1,200 |
| 09 Mar 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 800 |
| 08 Mar 2022 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 6,300 |
| 07 Mar 2022 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 7,200 |
| 04 Mar 2022 | 1.4400 | 1.4400 | 1.3450 | 1.3450 | 1.3450 | 4,700 |
| 03 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| 02 Mar 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 3,300 |
| 01 Mar 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 400 |
| 28 Feb 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 25 Feb 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 300 |
| 24 Feb 2022 | 1.4500 | 1.4850 | 1.4100 | 1.4850 | 1.4850 | 12,800 |
| 23 Feb 2022 | 1.4800 | 1.5000 | 1.4530 | 1.4530 | 1.4530 | 4,500 |
| 22 Feb 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 1,800 |
| 18 Feb 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 300 |
| 17 Feb 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 1,400 |
| 16 Feb 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 300 |
| 15 Feb 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,000 |
| 14 Feb 2022 | 1.5200 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 6,900 |
| 11 Feb 2022 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1,000 |
| 10 Feb 2022 | 1.5750 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 8,100 |
| 09 Feb 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 Feb 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| 07 Feb 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 5,000 |
| 04 Feb 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 400 |
| 03 Feb 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
| 02 Feb 2022 | 1.5820 | 1.5820 | 1.5500 | 1.5500 | 1.5500 | 21,700 |
| 01 Feb 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 1,400 |
| 31 Jan 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 2,900 |
| 28 Jan 2022 | 1.6000 | 1.6000 | 1.5550 | 1.5550 | 1.5550 | 6,900 |
| 27 Jan 2022 | 1.6300 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 1,900 |
| 26 Jan 2022 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 100 |
| 25 Jan 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 3,400 |
| 24 Jan 2022 | 1.6400 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,800 |
| 21 Jan 2022 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 4,000 |
| 20 Jan 2022 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 1,900 |
| 19 Jan 2022 | 1.6520 | 1.6750 | 1.6510 | 1.6750 | 1.6750 | 13,100 |
| 18 Jan 2022 | 1.7050 | 1.7050 | 1.6700 | 1.6900 | 1.6900 | 2,200 |
| 14 Jan 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 13 Jan 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
| 12 Jan 2022 | 1.6850 | 1.7100 | 1.6850 | 1.6900 | 1.6900 | 3,300 |
| 11 Jan 2022 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 6,000 |
| 10 Jan 2022 | 1.6950 | 1.6950 | 1.6900 | 1.6920 | 1.6920 | 5,800 |
| 07 Jan 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 Jan 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| 05 Jan 2022 | 1.7200 | 1.7200 | 1.7000 | 1.7010 | 1.7010 | 3,000 |
| 04 Jan 2022 | 1.6900 | 1.7150 | 1.6900 | 1.7150 | 1.7150 | 3,900 |
| 03 Jan 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 200 |
| 31 Dec 2021 | 1.7010 | 1.7010 | 1.7000 | 1.7000 | 1.7000 | 5,200 |
| 30 Dec 2021 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 1,500 |
| 29 Dec 2021 | 1.6830 | 1.7100 | 1.6830 | 1.7100 | 1.7100 | 600 |
| 28 Dec 2021 | 1.6700 | 1.6700 | 1.6650 | 1.6700 | 1.6700 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
