|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-24 | 490,000 | 644.50 | 664.50 | 637.00 | 650.00 | 00:00:00 | | 2004-02-25 | 283,600 | 646.00 | 658.00 | 646.00 | 652.00 | 00:00:00 | | 2004-02-26 | 576,300 | 660.00 | 672.00 | 656.00 | 669.00 | 00:00:00 | | 2004-02-27 | 673,600 | 670.00 | 670.00 | 661.00 | 665.00 | 00:00:00 | | 2004-03-01 | 981,500 | 663.50 | 685.00 | 663.50 | 682.50 | 00:00:00 | | 2004-03-02 | 497,900 | 684.50 | 680.00 | 675.00 | 678.50 | 00:00:00 | | 2004-03-03 | 722,200 | 676.50 | 681.00 | 676.50 | 679.00 | 00:00:00 | | 2004-03-04 | 381,100 | 693.00 | 693.00 | 668.00 | 673.00 | 00:00:00 | | 2004-03-05 | 496,100 | 680.00 | 680.00 | 658.50 | 677.00 | 00:00:00 | | 2004-03-08 | 251,600 | 673.50 | 678.00 | 667.50 | 673.50 | 00:00:00 | | 2004-03-09 | 873,500 | 672.00 | 675.00 | 667.00 | 667.00 | 00:00:00 | | 2004-03-10 | 370,500 | 683.00 | 683.50 | 665.50 | 678.50 | 00:00:00 | | 2004-03-11 | 617,900 | 668.00 | 670.50 | 662.50 | 667.00 | 00:00:00 | | 2004-03-12 | 325,000 | 677.00 | 687.50 | 656.00 | 687.50 | 00:00:00 | | 2004-03-15 | 335,700 | 678.00 | 678.00 | 661.00 | 667.50 | 00:00:00 | | 2004-03-16 | 209,100 | 666.50 | 669.00 | 660.00 | 669.00 | 00:00:00 | | 2004-03-17 | 622,700 | 698.50 | 698.50 | 643.50 | 660.50 | 00:00:00 | | 2004-03-18 | 687,000 | 666.00 | 676.00 | 662.50 | 671.00 | 00:00:00 | | 2004-03-19 | 346,800 | 671.00 | 672.50 | 658.00 | 669.00 | 00:00:00 | | 2004-03-22 | 408,200 | 670.00 | 670.00 | 644.00 | 660.00 | 00:00:00 | | 2004-03-23 | 318,000 | 654.50 | 659.50 | 646.50 | 648.00 | 00:00:00 | | 2004-03-24 | 453,500 | 646.00 | 650.50 | 637.00 | 643.00 | 00:00:00 | | 2004-03-25 | 361,500 | 667.00 | 667.00 | 633.50 | 654.00 | 00:00:00 | | 2004-03-26 | 201,400 | 684.00 | 684.00 | 647.00 | 662.00 | 00:00:00 | | 2004-03-29 | 555,500 | 655.00 | 669.50 | 652.00 | 668.00 | 00:00:00 | | 2004-03-30 | 284,700 | 677.50 | 677.50 | 666.50 | 669.00 | 00:00:00 | | 2004-03-31 | 781,200 | 678.00 | 700.00 | 677.50 | 680.00 | 00:00:00 | | 2004-04-01 | 428,800 | 678.00 | 688.00 | 677.50 | 685.00 | 00:00:00 | | 2004-04-02 | 217,300 | 695.50 | 695.50 | 684.00 | 686.00 | 00:00:00 | | 2004-04-05 | 240,000 | 704.00 | 704.00 | 686.50 | 687.00 | 00:00:00 | | 2004-04-06 | 339,300 | 700.50 | 700.50 | 694.00 | 699.50 | 00:00:00 | | 2004-04-07 | 761,400 | 699.00 | 699.50 | 692.00 | 699.00 | 00:00:00 | | 2004-04-08 | 415,000 | 698.50 | 718.00 | 696.50 | 709.50 | 00:00:00 | | 2004-04-09 | 0 | 709.50 | 709.50 | 709.50 | 709.50 | 00:00:00 | | 2004-04-12 | 0 | 709.50 | 709.50 | 709.50 | 709.50 | 00:00:00 | | 2004-04-13 | 379,100 | 705.50 | 707.00 | 701.50 | 707.00 | 00:00:00 | | 2004-04-14 | 673,900 | 694.50 | 694.50 | 657.00 | 664.00 | 00:00:00 | | 2004-04-15 | 625,400 | 664.00 | 664.00 | 650.00 | 659.50 | 00:00:00 | | 2004-04-16 | 392,200 | 652.00 | 665.00 | 652.00 | 656.00 | 00:00:00 | | 2004-04-19 | 455,400 | 664.50 | 665.50 | 658.50 | 664.50 | 00:00:00 | | 2004-04-20 | 672,800 | 671.00 | 682.50 | 670.00 | 679.00 | 00:00:00 | | 2004-04-21 | 373,400 | 675.00 | 675.00 | 670.00 | 673.00 | 00:00:00 | | 2004-04-22 | 184,900 | 673.00 | 674.00 | 669.00 | 671.00 | 00:00:00 | | 2004-04-23 | 288,200 | 680.50 | 680.50 | 669.50 | 669.50 | 00:00:00 | | 2004-04-26 | 272,200 | 659.50 | 678.00 | 659.00 | 671.00 | 00:00:00 | | 2004-04-27 | 261,600 | 669.00 | 680.00 | 669.00 | 673.00 | 00:00:00 | | 2004-04-28 | 276,300 | 681.00 | 681.00 | 667.00 | 667.00 | 00:00:00 | | 2004-04-29 | 290,500 | 650.00 | 671.00 | 650.00 | 665.00 | 00:00:00 | | 2004-04-30 | 474,300 | 664.00 | 670.00 | 663.00 | 667.50 | 00:00:00 | | 2004-05-03 | 0 | 667.50 | 667.50 | 667.50 | 667.50 | 00:00:00 | | 2004-05-04 | 533,900 | 668.00 | 685.50 | 668.00 | 683.50 | 00:00:00 | | 2004-05-05 | 510,100 | 673.00 | 685.50 | 672.50 | 678.50 | 00:00:00 | | 2004-05-06 | 435,800 | 681.50 | 687.00 | 670.00 | 673.00 | 00:00:00 | | 2004-05-07 | 739,200 | 681.00 | 681.00 | 648.50 | 659.00 | 00:00:00 | | 2004-05-10 | 392,300 | 659.00 | 659.00 | 619.00 | 623.00 | 00:00:00 | | 2004-05-11 | 809,200 | 620.00 | 664.00 | 620.00 | 645.50 | 00:00:00 | | 2004-05-12 | 332,800 | 641.00 | 645.50 | 639.00 | 641.00 | 00:00:00 | | 2004-05-13 | 309,800 | 646.00 | 652.50 | 642.00 | 650.50 | 00:00:00 | | 2004-05-14 | 554,600 | 653.50 | 674.00 | 636.00 | 647.50 | 00:00:00 | | 2004-05-17 | 557,500 | 631.00 | 636.00 | 625.50 | 625.50 | 00:00:00 | | 2004-05-18 | 484,100 | 642.00 | 649.00 | 631.00 | 644.50 | 00:00:00 | | 2004-05-19 | 823,800 | 641.50 | 650.00 | 641.50 | 645.00 | 00:00:00 | | 2004-05-20 | 235,200 | 648.00 | 648.00 | 644.00 | 644.50 | 00:00:00 | | 2004-05-21 | 228,200 | 649.00 | 649.00 | 644.50 | 646.00 | 00:00:00 | | 2004-05-24 | 176,200 | 649.50 | 649.50 | 644.00 | 646.50 | 00:00:00 | | 2004-05-25 | 418,700 | 650.00 | 659.00 | 645.50 | 656.50 | 00:00:00 | | 2004-05-26 | 637,500 | 655.00 | 670.00 | 655.00 | 670.00 | 00:00:00 | | 2004-05-27 | 505,400 | 671.50 | 675.00 | 665.50 | 669.00 | 00:00:00 | | 2004-05-28 | 315,300 | 668.00 | 675.00 | 663.00 | 675.00 | 00:00:00 | | 2004-05-31 | 0 | 675.00 | 675.00 | 675.00 | 675.00 | 00:00:00 | | 2004-06-01 | 272,300 | 678.00 | 678.00 | 666.00 | 667.00 | 00:00:00 | | 2004-06-02 | 189,800 | 678.00 | 678.00 | 666.50 | 678.00 | 00:00:00 | | 2004-06-03 | 335,300 | 671.00 | 675.50 | 669.50 | 675.50 | 00:00:00 | | 2004-06-04 | 184,500 | 677.00 | 680.00 | 672.00 | 680.00 | 00:00:00 | | 2004-06-07 | 259,000 | 669.00 | 686.00 | 669.00 | 675.00 | 00:00:00 | | 2004-06-08 | 400,500 | 675.50 | 679.50 | 669.00 | 671.50 | 00:00:00 | | 2004-06-09 | 558,700 | 696.00 | 696.00 | 674.00 | 680.00 | 00:00:00 | | 2004-06-10 | 458,600 | 680.00 | 696.00 | 680.00 | 689.50 | 00:00:00 | | 2004-06-11 | 191,800 | 686.50 | 690.00 | 680.00 | 684.00 | 00:00:00 | | 2004-06-14 | 491,700 | 683.00 | 687.00 | 681.00 | 687.00 | 00:00:00 | | 2004-06-15 | 278,300 | 685.00 | 685.50 | 670.50 | 684.50 | 00:00:00 | | 2004-06-16 | 237,500 | 681.00 | 684.00 | 680.00 | 681.00 | 00:00:00 | | 2004-06-17 | 145,300 | 683.00 | 685.00 | 680.50 | 683.50 | 00:00:00 | | 2004-06-18 | 189,100 | 692.00 | 692.00 | 681.00 | 685.00 | 00:00:00 | | 2004-06-21 | 253,800 | 684.50 | 690.50 | 682.50 | 687.50 | 00:00:00 | | 2004-06-22 | 314,300 | 684.50 | 704.00 | 682.50 | 690.50 | 00:00:00 | | 2004-06-23 | 330,300 | 694.00 | 696.50 | 682.50 | 685.00 | 00:00:00 | | 2004-06-24 | 243,100 | 690.00 | 690.00 | 682.50 | 682.50 | 00:00:00 | | 2004-06-25 | 130,400 | 684.50 | 685.00 | 680.50 | 685.00 | 00:00:00 | | 2004-06-28 | 152,200 | 671.00 | 689.50 | 671.00 | 676.00 | 00:00:00 | | 2004-06-29 | 513,000 | 684.00 | 707.00 | 681.00 | 707.00 | 00:00:00 | | 2004-06-30 | 438,300 | 704.00 | 704.00 | 689.00 | 696.50 | 00:00:00 | | 2004-07-01 | 393,900 | 699.50 | 701.50 | 695.50 | 697.00 | 00:00:00 | | 2004-07-02 | 373,200 | 700.00 | 700.00 | 695.00 | 700.00 | 00:00:00 | | 2004-07-05 | 343,700 | 692.50 | 702.00 | 692.50 | 698.00 | 00:00:00 | | 2004-07-06 | 98,200 | 698.50 | 701.50 | 695.50 | 696.00 | 00:00:00 | | 2004-07-07 | 192,300 | 701.50 | 711.50 | 699.50 | 702.50 | 00:00:00 | | 2004-07-08 | 202,800 | 695.50 | 716.00 | 695.50 | 697.00 | 00:00:00 | | 2004-07-09 | 280,100 | 703.50 | 719.00 | 698.50 | 708.50 | 00:00:00 | | 2004-07-12 | 403,200 | 705.00 | 720.00 | 703.00 | 716.50 | 00:00:00 | | 2004-07-13 | 245,200 | 715.00 | 717.50 | 710.00 | 715.00 | 00:00:00 | | 2004-07-14 | 348,000 | 716.00 | 720.00 | 713.00 | 715.00 | 00:00:00 | | 2004-07-15 | 277,900 | 718.00 | 720.00 | 715.00 | 720.00 | 00:00:00 | | 2004-07-16 | 382,900 | 715.00 | 720.00 | 704.00 | 720.00 | 00:00:00 | | 2004-07-19 | 229,500 | 716.00 | 718.50 | 713.00 | 713.00 | 00:00:00 | | 2004-07-20 | 464,000 | 720.00 | 724.00 | 711.50 | 722.50 | 00:00:00 | | 2004-07-21 | 437,900 | 718.50 | 721.00 | 710.00 | 711.00 | 00:00:00 | | 2004-07-22 | 517,600 | 708.50 | 710.50 | 703.00 | 704.50 | 00:00:00 | | 2004-07-23 | 260,500 | 705.00 | 706.00 | 699.00 | 699.50 | 00:00:00 | | 2004-07-26 | 329,600 | 704.00 | 710.00 | 701.50 | 706.00 | 00:00:00 | | 2004-07-27 | 343,200 | 708.00 | 714.00 | 704.00 | 709.50 | 00:00:00 | | 2004-07-28 | 315,600 | 717.50 | 717.50 | 699.00 | 704.00 | 00:00:00 | | 2004-07-29 | 207,000 | 706.50 | 708.00 | 701.50 | 705.50 | 00:00:00 | | 2004-07-30 | 278,000 | 707.00 | 708.00 | 692.00 | 692.00 | 00:00:00 | | 2004-08-02 | 243,700 | 705.00 | 708.00 | 701.50 | 705.00 | 00:00:00 | | 2004-08-03 | 255,300 | 707.50 | 720.00 | 706.50 | 711.50 | 00:00:00 | | 2004-08-04 | 174,900 | 716.50 | 720.00 | 708.50 | 716.00 | 00:00:00 | | 2004-08-05 | 215,400 | 730.00 | 730.00 | 711.00 | 718.00 | 00:00:00 | | 2004-08-06 | 449,900 | 739.00 | 739.00 | 710.00 | 714.00 | 00:00:00 | | 2004-08-09 | 273,500 | 718.00 | 720.00 | 709.50 | 713.50 | 00:00:00 | | 2004-08-10 | 390,700 | 716.00 | 717.00 | 710.50 | 716.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
