|
 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 | | 2004-08-10 | 390,700 | 716.00 | 717.00 | 710.50 | 716.50 | 00:00:00 | | 2004-08-11 | 537,400 | 720.00 | 720.00 | 709.50 | 711.00 | 00:00:00 | | 2004-08-12 | 131,400 | 718.50 | 718.50 | 710.00 | 714.00 | 00:00:00 | | 2004-08-13 | 85,400 | 720.00 | 720.00 | 711.00 | 713.00 | 00:00:00 | | 2004-08-16 | 150,400 | 715.50 | 715.50 | 711.00 | 711.00 | 00:00:00 | | 2004-08-17 | 248,100 | 711.50 | 718.00 | 709.00 | 713.50 | 00:00:00 | | 2004-08-18 | 315,500 | 715.50 | 717.00 | 709.00 | 714.00 | 00:00:00 | | 2004-08-19 | 484,400 | 711.00 | 728.50 | 711.00 | 722.00 | 00:00:00 | | 2004-08-20 | 227,000 | 723.50 | 724.50 | 720.00 | 724.00 | 00:00:00 | | 2004-08-23 | 359,400 | 728.00 | 737.00 | 727.50 | 732.00 | 00:00:00 | | 2004-08-24 | 458,400 | 732.00 | 735.00 | 725.50 | 730.00 | 00:00:00 | | 2004-08-25 | 334,400 | 733.50 | 739.00 | 732.00 | 737.00 | 00:00:00 | | 2004-08-26 | 545,500 | 744.00 | 744.00 | 727.50 | 730.00 | 00:00:00 | | 2004-08-27 | 351,200 | 730.00 | 740.00 | 728.00 | 736.00 | 00:00:00 | | 2004-08-30 | 0 | 736.00 | 736.00 | 736.00 | 736.00 | 00:00:00 | | 2004-08-31 | 343,900 | 736.00 | 736.00 | 729.00 | 733.50 | 00:00:00 | | 2004-09-01 | 363,300 | 730.00 | 739.50 | 730.00 | 735.00 | 00:00:00 | | 2004-09-02 | 445,100 | 739.50 | 748.00 | 737.00 | 746.00 | 00:00:00 | | 2004-09-03 | 393,500 | 748.00 | 748.00 | 744.50 | 745.00 | 00:00:00 | | 2004-09-06 | 340,500 | 748.00 | 750.00 | 747.00 | 748.00 | 00:00:00 | | 2004-09-07 | 390,100 | 748.00 | 748.50 | 743.00 | 743.00 | 00:00:00 | | 2004-09-08 | 646,400 | 748.00 | 751.50 | 743.50 | 749.00 | 00:00:00 | | 2004-09-09 | 420,600 | 737.00 | 761.00 | 737.00 | 740.00 | 00:00:00 | | 2004-09-10 | 210,400 | 740.00 | 760.00 | 740.00 | 759.00 | 00:00:00 | | 2004-09-13 | 580,100 | 755.50 | 760.00 | 753.50 | 758.00 | 00:00:00 | | 2004-09-14 | 562,200 | 758.00 | 769.00 | 758.00 | 762.00 | 00:00:00 | | 2004-09-15 | 275,200 | 760.00 | 769.50 | 760.00 | 766.50 | 00:00:00 | | 2004-09-16 | 553,900 | 763.00 | 766.00 | 751.50 | 751.50 | 00:00:00 | | 2004-09-17 | 537,900 | 751.00 | 757.50 | 750.00 | 753.00 | 00:00:00 | | 2004-09-20 | 490,100 | 758.00 | 758.00 | 751.00 | 754.50 | 00:00:00 | | 2004-09-21 | 285,000 | 751.00 | 759.00 | 734.50 | 748.00 | 00:00:00 | | 2004-09-22 | 356,600 | 751.50 | 755.50 | 748.00 | 753.00 | 00:00:00 | | 2004-09-23 | 256,000 | 760.50 | 760.50 | 738.00 | 738.50 | 00:00:00 | | 2004-09-24 | 319,300 | 740.00 | 748.50 | 740.00 | 748.50 | 00:00:00 | | 2004-09-27 | 326,600 | 740.00 | 741.00 | 729.00 | 736.00 | 00:00:00 | | 2004-09-28 | 400,300 | 739.50 | 739.50 | 731.00 | 733.00 | 00:00:00 | | 2004-09-29 | 480,500 | 741.50 | 741.50 | 718.00 | 720.00 | 00:00:00 | | 2004-09-30 | 696,500 | 739.00 | 739.00 | 711.50 | 724.00 | 00:00:00 | | 2004-10-01 | 704,800 | 741.50 | 741.50 | 714.00 | 738.00 | 00:00:00 | | 2004-10-04 | 355,100 | 737.50 | 737.50 | 727.00 | 728.50 | 00:00:00 | | 2004-10-05 | 1,163,200 | 725.50 | 729.50 | 719.50 | 725.00 | 00:00:00 | | 2004-10-06 | 385,400 | 721.50 | 728.00 | 721.50 | 728.00 | 00:00:00 | | 2004-10-07 | 444,500 | 736.50 | 736.50 | 720.00 | 725.50 | 00:00:00 | | 2004-10-08 | 177,300 | 718.00 | 729.00 | 718.00 | 725.00 | 00:00:00 | | 2004-10-11 | 565,800 | 730.00 | 740.00 | 729.50 | 734.50 | 00:00:00 | | 2004-10-12 | 268,500 | 740.00 | 740.00 | 725.50 | 733.50 | 00:00:00 | | 2004-10-13 | 322,400 | 734.50 | 735.00 | 724.50 | 724.50 | 00:00:00 | | 2004-10-14 | 343,900 | 726.50 | 726.50 | 715.50 | 721.00 | 00:00:00 | | 2004-10-15 | 634,400 | 719.00 | 721.50 | 716.00 | 717.00 | 00:00:00 | | 2004-10-18 | 240,700 | 710.50 | 734.00 | 710.50 | 717.00 | 00:00:00 | | 2004-10-19 | 265,100 | 720.00 | 724.00 | 715.50 | 722.00 | 00:00:00 | | 2004-10-20 | 373,000 | 723.00 | 723.00 | 717.00 | 720.00 | 00:00:00 | | 2004-10-21 | 282,100 | 719.00 | 720.50 | 713.00 | 714.00 | 00:00:00 | | 2004-10-22 | 301,100 | 720.00 | 725.50 | 718.50 | 721.00 | 00:00:00 | | 2004-10-25 | 261,700 | 717.00 | 725.50 | 717.00 | 724.00 | 00:00:00 | | 2004-10-26 | 555,200 | 726.00 | 738.00 | 725.00 | 736.00 | 00:00:00 | | 2004-10-27 | 324,500 | 746.50 | 746.50 | 730.00 | 738.00 | 00:00:00 | | 2004-10-28 | 232,100 | 743.50 | 743.50 | 735.00 | 736.00 | 00:00:00 | | 2004-10-29 | 328,000 | 736.00 | 739.00 | 733.00 | 733.00 | 00:00:00 | | 2004-11-01 | 246,600 | 735.50 | 740.00 | 734.00 | 738.50 | 00:00:00 | | 2004-11-02 | 290,300 | 745.00 | 748.50 | 735.50 | 746.00 | 00:00:00 | | 2004-11-03 | 262,000 | 755.50 | 755.50 | 746.00 | 752.00 | 00:00:00 | | 2004-11-04 | 435,600 | 758.50 | 767.50 | 750.00 | 767.50 | 00:00:00 | | 2004-11-05 | 385,800 | 769.00 | 776.00 | 767.50 | 772.00 | 00:00:00 | | 2004-11-08 | 458,100 | 772.00 | 772.00 | 750.00 | 764.00 | 00:00:00 | | 2004-11-09 | 190,500 | 766.50 | 770.50 | 758.50 | 761.00 | 00:00:00 | | 2004-11-10 | 142,100 | 762.00 | 766.00 | 757.50 | 762.00 | 00:00:00 | | 2004-11-11 | 332,100 | 763.00 | 763.00 | 755.50 | 757.00 | 00:00:00 | | 2004-11-12 | 144,400 | 760.50 | 761.00 | 756.00 | 760.00 | 00:00:00 | | 2004-11-15 | 150,300 | 762.00 | 764.00 | 759.50 | 764.00 | 00:00:00 | | 2004-11-16 | 410,800 | 765.00 | 773.00 | 764.00 | 772.00 | 00:00:00 | | 2004-11-17 | 708,200 | 771.00 | 777.00 | 770.00 | 774.00 | 00:00:00 | | 2004-11-18 | 334,000 | 770.00 | 772.00 | 767.00 | 768.50 | 00:00:00 | | 2004-11-19 | 193,100 | 774.00 | 775.00 | 770.00 | 773.50 | 00:00:00 | | 2004-11-22 | 349,200 | 771.00 | 773.50 | 768.00 | 772.00 | 00:00:00 | | 2004-11-23 | 588,200 | 778.00 | 787.00 | 772.00 | 787.00 | 00:00:00 | | 2004-11-24 | 498,900 | 783.50 | 783.50 | 774.50 | 780.50 | 00:00:00 | | 2004-11-25 | 417,900 | 778.00 | 794.50 | 776.00 | 790.50 | 00:00:00 | | 2004-11-26 | 384,700 | 794.50 | 794.50 | 783.50 | 791.00 | 00:00:00 | | 2004-11-29 | 313,400 | 789.00 | 795.00 | 783.00 | 791.50 | 00:00:00 | | 2004-11-30 | 516,200 | 780.00 | 801.00 | 780.00 | 796.00 | 00:00:00 | | 2004-12-01 | 328,800 | 803.00 | 808.00 | 800.00 | 807.50 | 00:00:00 | | 2004-12-02 | 555,900 | 811.00 | 811.00 | 797.00 | 805.50 | 00:00:00 | | 2004-12-03 | 381,100 | 806.50 | 808.00 | 796.00 | 798.00 | 00:00:00 | | 2004-12-06 | 701,000 | 805.00 | 805.00 | 793.00 | 801.50 | 00:00:00 | | 2004-12-07 | 209,400 | 797.50 | 804.50 | 797.50 | 801.00 | 00:00:00 | | 2004-12-08 | 499,300 | 797.00 | 802.00 | 787.00 | 793.50 | 00:00:00 | | 2004-12-09 | 285,600 | 790.50 | 802.00 | 785.50 | 795.00 | 00:00:00 | | 2004-12-10 | 738,700 | 791.50 | 796.00 | 791.50 | 795.00 | 00:00:00 | | 2004-12-13 | 557,900 | 790.50 | 803.00 | 790.50 | 802.00 | 00:00:00 | | 2004-12-14 | 814,200 | 804.00 | 807.00 | 796.00 | 804.50 | 00:00:00 | | 2004-12-15 | 425,400 | 804.00 | 817.50 | 804.00 | 815.00 | 00:00:00 | | 2004-12-16 | 268,100 | 811.00 | 819.50 | 810.00 | 810.00 | 00:00:00 | | 2004-12-17 | 239,500 | 810.50 | 819.00 | 810.00 | 815.00 | 00:00:00 | | 2004-12-20 | 405,800 | 817.00 | 835.50 | 814.50 | 829.00 | 00:00:00 | | 2004-12-21 | 264,700 | 831.00 | 834.50 | 825.50 | 832.00 | 00:00:00 | | 2004-12-22 | 562,000 | 828.00 | 850.50 | 828.00 | 840.00 | 00:00:00 | | 2004-12-23 | 465,200 | 840.50 | 855.00 | 826.00 | 851.50 | 00:00:00 | | 2004-12-24 | 32,000 | 847.50 | 851.00 | 847.00 | 851.00 | 00:00:00 | | 2004-12-27 | 0 | 851.00 | 851.00 | 851.00 | 851.00 | 00:00:00 | | 2004-12-28 | 0 | 851.00 | 851.00 | 851.00 | 851.00 | 00:00:00 | | 2004-12-29 | 301,700 | 859.00 | 868.00 | 859.00 | 866.00 | 00:00:00 | | 2004-12-30 | 110,800 | 867.00 | 869.50 | 850.50 | 869.50 | 00:00:00 | | 2004-12-31 | 134,000 | 863.00 | 872.00 | 863.00 | 868.50 | 00:00:00 | | 2005-01-03 | 0 | 868.50 | 868.50 | 868.50 | 868.50 | 00:00:00 | | 2005-01-04 | 854,200 | 873.00 | 873.00 | 831.50 | 835.00 | 00:00:00 | | 2005-01-05 | 316,900 | 828.00 | 837.00 | 823.50 | 826.50 | 00:00:00 | | 2005-01-06 | 617,100 | 823.00 | 826.50 | 814.00 | 815.00 | 00:00:00 | | 2005-01-07 | 646,000 | 815.50 | 827.00 | 812.00 | 824.00 | 00:00:00 | | 2005-01-10 | 421,500 | 820.00 | 835.00 | 817.50 | 820.00 | 00:00:00 | | 2005-01-11 | 540,300 | 825.00 | 834.00 | 819.50 | 828.50 | 00:00:00 | | 2005-01-12 | 501,000 | 829.00 | 841.00 | 829.00 | 841.00 | 00:00:00 | | 2005-01-13 | 699,500 | 841.00 | 855.00 | 841.00 | 853.00 | 00:00:00 | | 2005-01-14 | 528,000 | 843.00 | 867.50 | 843.00 | 861.00 | 00:00:00 | | 2005-01-17 | 300,400 | 868.50 | 875.00 | 849.00 | 860.50 | 00:00:00 | | 2005-01-18 | 252,200 | 866.50 | 869.00 | 856.00 | 867.00 | 00:00:00 | | 2005-01-19 | 504,400 | 876.00 | 876.00 | 862.00 | 866.00 | 00:00:00 | | 2005-01-20 | 453,400 | 869.00 | 876.50 | 857.50 | 874.50 | 00:00:00 | | 2005-01-21 | 240,300 | 870.50 | 875.00 | 868.00 | 872.50 | 00:00:00 | | 2005-01-24 | 488,500 | 875.50 | 875.50 | 862.50 | 872.00 | 00:00:00 | | 2005-01-25 | 376,300 | 864.00 | 880.00 | 864.00 | 876.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
