|
 HAMMERSON REIT - [Ticker: HMSO.L] |     | | Last Trade | 377.50 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --8.50 (+0.98%) | Open | 391.70 | | High | 396.40 | Low | 376.50 | | Volume | 3,012,325 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 515.00 x 14,300 - 528.00 x 30,600 | | Former Close | 386.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HMSO.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 78,700 | 431.00 | 431.00 | 423.00 | 428.00 | 00:00:00 | | 2000-01-05 | 78,800 | 426.00 | 426.00 | 420.00 | 424.23 | 00:00:00 | | 2000-01-06 | 197,300 | 419.79 | 430.00 | 418.00 | 430.00 | 00:00:00 | | 2000-01-07 | 466,800 | 425.00 | 435.00 | 425.00 | 430.00 | 00:00:00 | | 2000-01-10 | 235,500 | 432.00 | 436.00 | 428.00 | 433.00 | 00:00:00 | | 2000-01-11 | 448,800 | 432.00 | 432.00 | 422.00 | 425.00 | 00:00:00 | | 2000-01-12 | 327,600 | 420.00 | 427.00 | 420.00 | 425.00 | 00:00:00 | | 2000-01-13 | 936,300 | 428.00 | 430.00 | 422.00 | 428.00 | 00:00:00 | | 2000-01-14 | 48,000 | 426.00 | 427.00 | 420.00 | 423.50 | 00:00:00 | | 2000-01-17 | 69,200 | 425.00 | 425.00 | 415.79 | 423.00 | 00:00:00 | | 2000-01-18 | 210,900 | 422.00 | 422.00 | 415.00 | 415.00 | 00:00:00 | | 2000-01-19 | 662,800 | 412.79 | 414.00 | 408.00 | 414.00 | 00:00:00 | | 2000-01-20 | 806,000 | 411.00 | 411.00 | 404.00 | 404.00 | 00:00:00 | | 2000-01-21 | 213,400 | 400.00 | 402.00 | 392.00 | 398.00 | 00:00:00 | | 2000-01-24 | 182,700 | 391.00 | 392.00 | 380.00 | 387.50 | 00:00:00 | | 2000-01-25 | 774,100 | 385.00 | 386.00 | 375.00 | 375.00 | 00:00:00 | | 2000-01-26 | 2,056,500 | 380.00 | 384.00 | 373.00 | 376.00 | 00:00:00 | | 2000-01-27 | 685,100 | 375.00 | 376.00 | 372.00 | 374.50 | 00:00:00 | | 2000-01-28 | 509,000 | 375.00 | 375.00 | 374.00 | 374.00 | 00:00:00 | | 2000-01-31 | 1,376,300 | 370.00 | 374.00 | 370.00 | 371.00 | 00:00:00 | | 2000-02-01 | 573,300 | 369.00 | 370.00 | 365.00 | 365.00 | 00:00:00 | | 2000-02-02 | 506,700 | 365.00 | 365.00 | 354.00 | 354.00 | 00:00:00 | | 2000-02-03 | 1,334,100 | 360.00 | 362.00 | 345.00 | 351.49 | 00:00:00 | | 2000-02-04 | 1,510,800 | 344.83 | 350.00 | 332.00 | 346.50 | 00:00:00 | | 2000-02-07 | 3,519,000 | 337.00 | 338.00 | 319.84 | 319.84 | 00:00:00 | | 2000-02-08 | 7,097,500 | 320.00 | 332.00 | 307.85 | 309.33 | 00:00:00 | | 2000-02-09 | 6,325,000 | 310.00 | 320.00 | 308.00 | 316.00 | 00:00:00 | | 2000-02-10 | 1,535,400 | 315.00 | 322.00 | 315.00 | 315.00 | 00:00:00 | | 2000-02-11 | 2,951,100 | 318.00 | 320.00 | 308.50 | 314.00 | 00:00:00 | | 2000-02-14 | 938,100 | 317.00 | 317.00 | 306.00 | 310.00 | 00:00:00 | | 2000-02-15 | 1,137,700 | 308.50 | 310.00 | 303.83 | 303.83 | 00:00:00 | | 2000-02-16 | 2,701,200 | 308.00 | 315.00 | 298.85 | 309.00 | 00:00:00 | | 2000-02-17 | 2,377,400 | 303.75 | 305.00 | 300.00 | 303.50 | 00:00:00 | | 2000-02-18 | 1,661,900 | 308.75 | 310.00 | 305.50 | 307.69 | 00:00:00 | | 2000-02-21 | 1,426,900 | 305.50 | 313.00 | 305.50 | 307.00 | 00:00:00 | | 2000-02-22 | 3,523,100 | 311.50 | 313.00 | 300.00 | 310.00 | 00:00:00 | | 2000-02-23 | 1,326,100 | 310.00 | 312.00 | 302.00 | 304.23 | 00:00:00 | | 2000-02-24 | 507,400 | 301.50 | 310.00 | 301.50 | 302.00 | 00:00:00 | | 2000-02-25 | 2,517,500 | 300.00 | 321.00 | 300.00 | 321.00 | 00:00:00 | | 2000-02-28 | 118,800 | 315.00 | 323.00 | 315.00 | 315.00 | 00:00:00 | | 2000-02-29 | 1,976,800 | 323.00 | 324.00 | 316.00 | 322.00 | 00:00:00 | | 2000-03-01 | 4,248,400 | 323.00 | 331.00 | 320.00 | 320.84 | 00:00:00 | | 2000-03-02 | 2,905,200 | 337.00 | 342.00 | 334.00 | 336.83 | 00:00:00 | | 2000-03-03 | 529,500 | 339.25 | 340.00 | 327.00 | 330.00 | 00:00:00 | | 2000-03-06 | 1,710,100 | 333.00 | 335.00 | 327.00 | 330.00 | 00:00:00 | | 2000-03-07 | 6,855,300 | 333.00 | 350.00 | 328.00 | 334.83 | 00:00:00 | | 2000-03-08 | 2,193,400 | 350.00 | 370.00 | 345.00 | 362.00 | 00:00:00 | | 2000-03-09 | 1,019,100 | 370.00 | 370.00 | 360.00 | 361.82 | 00:00:00 | | 2000-03-10 | 708,800 | 361.00 | 368.00 | 360.00 | 365.00 | 00:00:00 | | 2000-03-13 | 236,400 | 358.00 | 361.00 | 352.00 | 353.96 | 00:00:00 | | 2000-03-14 | 1,013,300 | 360.00 | 365.00 | 352.82 | 361.00 | 00:00:00 | | 2000-03-15 | 533,300 | 357.00 | 362.00 | 354.00 | 359.50 | 00:00:00 | | 2000-03-16 | 1,097,600 | 367.00 | 373.50 | 367.00 | 368.00 | 00:00:00 | | 2000-03-17 | 1,259,100 | 378.00 | 378.00 | 373.00 | 377.00 | 00:00:00 | | 2000-03-20 | 61,600 | 373.00 | 380.00 | 373.00 | 374.81 | 00:00:00 | | 2000-03-21 | 1,431,600 | 376.00 | 377.00 | 367.00 | 375.00 | 00:00:00 | | 2000-03-22 | 756,400 | 370.00 | 373.75 | 370.00 | 371.00 | 00:00:00 | | 2000-03-23 | 1,610,600 | 374.00 | 388.00 | 368.00 | 382.00 | 00:00:00 | | 2000-03-24 | 1,076,700 | 384.25 | 405.00 | 383.00 | 403.50 | 00:00:00 | | 2000-03-27 | 1,273,800 | 404.00 | 410.00 | 404.00 | 408.50 | 00:00:00 | | 2000-03-28 | 579,200 | 413.50 | 416.00 | 407.00 | 409.96 | 00:00:00 | | 2000-03-29 | 1,242,900 | 409.00 | 417.00 | 407.00 | 409.50 | 00:00:00 | | 2000-03-30 | 1,298,400 | 407.50 | 410.75 | 404.25 | 407.80 | 00:00:00 | | 2000-03-31 | 1,993,300 | 405.00 | 406.00 | 399.00 | 400.00 | 00:00:00 | | 2000-04-03 | 854,100 | 404.00 | 404.00 | 399.00 | 400.00 | 00:00:00 | | 2000-04-04 | 984,200 | 396.00 | 398.75 | 392.00 | 395.85 | 00:00:00 | | 2000-04-05 | 312,200 | 397.00 | 397.00 | 392.00 | 393.00 | 00:00:00 | | 2000-04-06 | 501,600 | 397.00 | 400.00 | 395.11 | 395.11 | 00:00:00 | | 2000-04-07 | 790,500 | 397.00 | 400.00 | 393.00 | 393.50 | 00:00:00 | | 2000-04-10 | 532,600 | 394.00 | 394.50 | 392.00 | 392.00 | 00:00:00 | | 2000-04-11 | 1,439,600 | 391.00 | 394.00 | 390.00 | 391.75 | 00:00:00 | | 2000-04-12 | 760,800 | 393.00 | 394.00 | 390.00 | 392.50 | 00:00:00 | | 2000-04-13 | 129,300 | 392.00 | 395.00 | 391.00 | 394.00 | 00:00:00 | | 2000-04-14 | 942,500 | 394.00 | 398.51 | 393.00 | 398.51 | 00:00:00 | | 2000-04-17 | 871,800 | 386.88 | 395.00 | 382.50 | 395.00 | 00:00:00 | | 2000-04-18 | 124,600 | 399.00 | 406.00 | 397.00 | 405.00 | 00:00:00 | | 2000-04-19 | 139,200 | 402.00 | 407.00 | 400.00 | 400.00 | 00:00:00 | | 2000-04-20 | 43,400 | 403.00 | 403.00 | 397.00 | 397.00 | 00:00:00 | | 2000-04-21 | 0 | 397.00 | 397.00 | 397.00 | 397.00 | 00:00:00 | | 2000-04-24 | 0 | 397.00 | 397.00 | 397.00 | 397.00 | 00:00:00 | | 2000-04-25 | 226,800 | 405.00 | 405.00 | 398.00 | 405.00 | 00:00:00 | | 2000-04-26 | 215,300 | 401.50 | 409.00 | 400.00 | 409.00 | 00:00:00 | | 2000-04-27 | 866,700 | 411.00 | 419.00 | 411.00 | 417.00 | 00:00:00 | | 2000-04-28 | 1,439,000 | 422.00 | 422.25 | 418.00 | 421.50 | 00:00:00 | | 2000-05-01 | 0 | 421.50 | 421.50 | 421.50 | 421.50 | 00:00:00 | | 2000-05-02 | 851,500 | 420.00 | 438.00 | 420.00 | 420.01 | 00:00:00 | | 2000-05-03 | 1,660,600 | 435.00 | 435.00 | 420.00 | 432.00 | 00:00:00 | | 2000-05-04 | 629,400 | 420.00 | 423.75 | 418.00 | 418.00 | 00:00:00 | | 2000-05-05 | 1,273,900 | 420.00 | 423.00 | 415.00 | 419.00 | 00:00:00 | | 2000-05-08 | 29,700 | 423.00 | 424.00 | 419.00 | 424.00 | 00:00:00 | | 2000-05-09 | 0 | 424.00 | 424.00 | 424.00 | 424.00 | 00:00:00 | | 2000-05-10 | 0 | 424.00 | 424.00 | 424.00 | 424.00 | 00:00:00 | | 2000-05-11 | 33,100 | 425.23 | 429.00 | 421.00 | 422.00 | 00:00:00 | | 2000-05-12 | 614,200 | 420.00 | 428.00 | 420.00 | 425.00 | 00:00:00 | | 2000-05-15 | 1,272,800 | 422.00 | 427.00 | 417.50 | 417.50 | 00:00:00 | | 2000-05-16 | 738,500 | 413.00 | 415.00 | 405.00 | 415.00 | 00:00:00 | | 2000-05-17 | 195,100 | 417.50 | 423.00 | 412.00 | 420.00 | 00:00:00 | | 2000-05-18 | 603,500 | 413.00 | 417.00 | 410.00 | 415.00 | 00:00:00 | | 2000-05-19 | 854,000 | 419.00 | 430.00 | 415.00 | 422.00 | 00:00:00 | | 2000-05-22 | 1,559,500 | 422.00 | 430.00 | 422.00 | 429.00 | 00:00:00 | | 2000-05-23 | 664,100 | 427.00 | 430.00 | 423.00 | 427.00 | 00:00:00 | | 2000-05-24 | 1,345,000 | 421.79 | 425.00 | 420.00 | 421.00 | 00:00:00 | | 2000-05-25 | 1,600,500 | 415.00 | 422.21 | 415.00 | 422.21 | 00:00:00 | | 2000-05-26 | 51,400 | 422.00 | 422.00 | 415.50 | 421.00 | 00:00:00 | | 2000-05-29 | 0 | 421.00 | 421.00 | 421.00 | 421.00 | 00:00:00 | | 2000-05-30 | 1,323,500 | 420.00 | 423.00 | 415.00 | 415.00 | 00:00:00 | | 2000-05-31 | 444,200 | 413.00 | 415.00 | 410.00 | 411.00 | 00:00:00 | | 2000-06-01 | 4,285,800 | 422.00 | 433.00 | 410.00 | 426.78 | 00:00:00 | | 2000-06-02 | 2,925,300 | 436.00 | 442.55 | 430.00 | 440.00 | 00:00:00 | | 2000-06-05 | 3,128,800 | 450.00 | 450.56 | 442.00 | 450.56 | 00:00:00 | | 2000-06-06 | 1,121,100 | 449.00 | 455.00 | 445.00 | 452.00 | 00:00:00 | | 2000-06-07 | 3,043,400 | 450.50 | 457.00 | 450.50 | 454.50 | 00:00:00 | | 2000-06-08 | 282,300 | 455.50 | 458.50 | 450.00 | 455.77 | 00:00:00 | | 2000-06-09 | 995,800 | 450.00 | 450.00 | 435.00 | 439.00 | 00:00:00 | | 2000-06-12 | 696,500 | 437.00 | 442.00 | 435.00 | 441.00 | 00:00:00 | | 2000-06-13 | 1,665,000 | 444.00 | 447.23 | 437.00 | 444.00 | 00:00:00 | | 2000-06-14 | 2,282,800 | 441.25 | 450.00 | 441.25 | 445.00 | 00:00:00 | | 2000-06-15 | 787,000 | 448.50 | 452.00 | 445.50 | 450.00 | 00:00:00 | | 2000-06-16 | 352,100 | 449.00 | 454.00 | 445.00 | 448.78 | 00:00:00 | | 2000-06-19 | 0 | 448.78 | 448.78 | 448.78 | 448.78 | 00:00:00 | | 2000-06-20 | 640,900 | 447.00 | 453.00 | 446.78 | 446.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
