|
 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 | | 2005-01-25 | 376,300 | 864.00 | 880.00 | 864.00 | 876.00 | 00:00:00 | | 2005-01-26 | 287,300 | 878.50 | 884.00 | 876.50 | 883.00 | 00:00:00 | | 2005-01-27 | 522,400 | 881.00 | 885.00 | 869.00 | 879.50 | 00:00:00 | | 2005-01-28 | 291,600 | 885.50 | 885.50 | 868.00 | 870.00 | 00:00:00 | | 2005-01-31 | 689,300 | 873.50 | 873.50 | 847.50 | 847.50 | 00:00:00 | | 2005-02-01 | 628,000 | 847.50 | 865.00 | 830.00 | 864.50 | 00:00:00 | | 2005-02-02 | 478,700 | 867.50 | 867.50 | 857.00 | 863.50 | 00:00:00 | | 2005-02-03 | 493,300 | 866.50 | 872.00 | 860.00 | 861.50 | 00:00:00 | | 2005-02-04 | 247,600 | 861.50 | 870.50 | 833.00 | 862.00 | 00:00:00 | | 2005-02-07 | 313,700 | 879.00 | 898.00 | 868.00 | 882.00 | 00:00:00 | | 2005-02-08 | 342,600 | 882.00 | 896.00 | 882.00 | 894.00 | 00:00:00 | | 2005-02-09 | 487,400 | 897.00 | 897.00 | 880.50 | 896.00 | 00:00:00 | | 2005-02-10 | 620,000 | 895.00 | 903.00 | 890.00 | 895.00 | 00:00:00 | | 2005-02-11 | 179,400 | 895.00 | 902.50 | 889.00 | 901.00 | 00:00:00 | | 2005-02-14 | 399,000 | 904.00 | 928.00 | 901.00 | 906.50 | 00:00:00 | | 2005-02-15 | 161,900 | 903.50 | 907.00 | 896.00 | 901.50 | 00:00:00 | | 2005-02-16 | 934,200 | 904.00 | 904.00 | 883.50 | 892.00 | 00:00:00 | | 2005-02-17 | 235,100 | 893.00 | 896.50 | 886.50 | 890.00 | 00:00:00 | | 2005-02-18 | 294,500 | 892.00 | 903.00 | 890.00 | 900.00 | 00:00:00 | | 2005-02-21 | 954,700 | 901.00 | 901.00 | 856.50 | 864.00 | 00:00:00 | | 2005-02-22 | 898,000 | 868.50 | 875.00 | 846.00 | 868.00 | 00:00:00 | | 2005-02-23 | 337,200 | 865.50 | 879.50 | 864.00 | 870.50 | 00:00:00 | | 2005-02-24 | 349,500 | 876.50 | 876.50 | 864.50 | 867.00 | 00:00:00 | | 2005-02-25 | 539,200 | 867.00 | 874.00 | 853.00 | 874.00 | 00:00:00 | | 2005-02-28 | 1,661,500 | 850.00 | 912.50 | 850.00 | 885.00 | 00:00:00 | | 2005-03-01 | 762,600 | 889.50 | 926.00 | 840.00 | 856.50 | 00:00:00 | | 2005-03-02 | 1,101,100 | 861.00 | 885.00 | 855.50 | 865.50 | 00:00:00 | | 2005-03-03 | 936,700 | 861.00 | 884.00 | 858.00 | 880.50 | 00:00:00 | | 2005-03-04 | 595,500 | 882.00 | 890.00 | 866.50 | 890.00 | 00:00:00 | | 2005-03-07 | 554,500 | 887.50 | 898.50 | 880.50 | 885.50 | 00:00:00 | | 2005-03-08 | 518,600 | 890.00 | 892.00 | 882.00 | 891.50 | 00:00:00 | | 2005-03-09 | 731,200 | 895.50 | 939.00 | 892.00 | 895.00 | 00:00:00 | | 2005-03-10 | 1,045,700 | 897.00 | 897.00 | 865.00 | 877.00 | 00:00:00 | | 2005-03-11 | 677,800 | 885.00 | 885.00 | 876.50 | 876.50 | 00:00:00 | | 2005-03-14 | 454,900 | 876.50 | 885.50 | 869.50 | 874.50 | 00:00:00 | | 2005-03-15 | 372,000 | 879.00 | 892.00 | 841.50 | 888.50 | 00:00:00 | | 2005-03-16 | 619,300 | 888.50 | 889.00 | 859.00 | 865.00 | 00:00:00 | | 2005-03-17 | 1,448,200 | 869.50 | 884.50 | 817.50 | 855.00 | 00:00:00 | | 2005-03-18 | 708,800 | 859.00 | 879.00 | 855.00 | 865.50 | 00:00:00 | | 2005-03-21 | 255,500 | 866.00 | 869.00 | 860.50 | 865.50 | 00:00:00 | | 2005-03-22 | 390,500 | 865.50 | 866.00 | 848.50 | 850.00 | 00:00:00 | | 2005-03-23 | 1,095,000 | 846.00 | 854.00 | 834.00 | 842.00 | 00:00:00 | | 2005-03-24 | 845,500 | 842.00 | 854.50 | 822.50 | 840.50 | 00:00:00 | | 2005-03-25 | 0 | 840.50 | 840.50 | 840.50 | 840.50 | 00:00:00 | | 2005-03-28 | 0 | 840.50 | 840.50 | 840.50 | 840.50 | 00:00:00 | | 2005-03-29 | 512,200 | 842.00 | 849.50 | 834.50 | 839.00 | 00:00:00 | | 2005-03-30 | 559,700 | 832.50 | 838.00 | 826.50 | 834.00 | 00:00:00 | | 2005-03-31 | 511,900 | 839.00 | 847.50 | 831.50 | 831.50 | 00:00:00 | | 2005-04-01 | 542,300 | 836.00 | 851.50 | 834.00 | 838.00 | 00:00:00 | | 2005-04-04 | 631,100 | 839.00 | 842.00 | 819.50 | 839.00 | 00:00:00 | | 2005-04-05 | 519,300 | 839.00 | 870.00 | 839.00 | 843.00 | 00:00:00 | | 2005-04-06 | 634,300 | 843.00 | 859.50 | 833.00 | 857.00 | 00:00:00 | | 2005-04-07 | 520,300 | 852.50 | 870.00 | 850.00 | 863.50 | 00:00:00 | | 2005-04-08 | 475,700 | 864.00 | 873.00 | 862.50 | 872.50 | 00:00:00 | | 2005-04-11 | 214,300 | 871.50 | 875.00 | 867.50 | 870.50 | 00:00:00 | | 2005-04-12 | 761,900 | 870.00 | 881.00 | 869.00 | 879.00 | 00:00:00 | | 2005-04-13 | 613,500 | 874.50 | 882.50 | 868.50 | 882.50 | 00:00:00 | | 2005-04-14 | 931,300 | 874.50 | 879.00 | 865.00 | 866.00 | 00:00:00 | | 2005-04-15 | 493,600 | 864.00 | 869.00 | 850.00 | 857.00 | 00:00:00 | | 2005-04-18 | 487,800 | 850.00 | 850.00 | 840.50 | 845.00 | 00:00:00 | | 2005-04-19 | 457,700 | 850.50 | 852.50 | 843.00 | 849.50 | 00:00:00 | | 2005-04-20 | 528,700 | 858.00 | 868.00 | 852.00 | 855.00 | 00:00:00 | | 2005-04-21 | 166,900 | 847.00 | 863.00 | 847.00 | 852.00 | 00:00:00 | | 2005-04-22 | 292,100 | 866.00 | 866.00 | 850.00 | 853.50 | 00:00:00 | | 2005-04-25 | 519,600 | 855.50 | 862.00 | 852.00 | 855.00 | 00:00:00 | | 2005-04-26 | 200,600 | 852.00 | 858.00 | 851.00 | 853.00 | 00:00:00 | | 2005-04-27 | 328,800 | 845.00 | 854.50 | 837.00 | 838.50 | 00:00:00 | | 2005-04-28 | 646,300 | 845.00 | 845.00 | 822.50 | 825.50 | 00:00:00 | | 2005-04-29 | 889,800 | 819.00 | 849.50 | 816.00 | 849.50 | 00:00:00 | | 2005-05-02 | 0 | 849.50 | 849.50 | 849.50 | 849.50 | 00:00:00 | | 2005-05-03 | 564,900 | 857.00 | 867.00 | 848.00 | 853.00 | 00:00:00 | | 2005-05-04 | 571,700 | 856.50 | 858.00 | 843.50 | 846.50 | 00:00:00 | | 2005-05-05 | 308,000 | 850.50 | 856.00 | 818.00 | 845.50 | 00:00:00 | | 2005-05-06 | 262,800 | 845.50 | 853.00 | 842.00 | 849.00 | 00:00:00 | | 2005-05-09 | 369,400 | 853.50 | 858.00 | 848.50 | 854.00 | 00:00:00 | | 2005-05-10 | 508,800 | 861.00 | 861.00 | 832.00 | 833.50 | 00:00:00 | | 2005-05-11 | 800,700 | 838.00 | 856.00 | 826.00 | 852.50 | 00:00:00 | | 2005-05-12 | 622,300 | 857.00 | 857.00 | 844.00 | 850.50 | 00:00:00 | | 2005-05-13 | 409,700 | 842.00 | 860.00 | 842.00 | 860.00 | 00:00:00 | | 2005-05-16 | 199,700 | 863.00 | 866.00 | 854.50 | 864.00 | 00:00:00 | | 2005-05-17 | 435,400 | 863.00 | 874.00 | 863.00 | 870.00 | 00:00:00 | | 2005-05-18 | 601,900 | 875.00 | 875.00 | 866.50 | 867.00 | 00:00:00 | | 2005-05-19 | 449,500 | 874.00 | 882.00 | 866.00 | 870.00 | 00:00:00 | | 2005-05-20 | 592,200 | 875.50 | 897.50 | 873.00 | 886.00 | 00:00:00 | | 2005-05-23 | 400,700 | 883.00 | 898.00 | 881.50 | 895.50 | 00:00:00 | | 2005-05-24 | 651,500 | 901.00 | 908.00 | 894.00 | 906.00 | 00:00:00 | | 2005-05-25 | 849,800 | 910.00 | 912.50 | 902.50 | 906.50 | 00:00:00 | | 2005-05-26 | 483,200 | 908.00 | 917.00 | 906.50 | 913.50 | 00:00:00 | | 2005-05-27 | 533,800 | 919.00 | 919.00 | 897.50 | 904.50 | 00:00:00 | | 2005-05-30 | 0 | 904.50 | 904.50 | 904.50 | 904.50 | 00:00:00 | | 2005-05-31 | 512,900 | 898.00 | 917.00 | 898.00 | 907.00 | 00:00:00 | | 2005-06-01 | 486,700 | 914.00 | 915.00 | 908.50 | 912.00 | 00:00:00 | | 2005-06-02 | 238,500 | 910.00 | 919.50 | 908.00 | 910.00 | 00:00:00 | | 2005-06-03 | 0 | 910.00 | 910.00 | 910.00 | 910.00 | 00:00:00 | | 2005-06-06 | 231,900 | 916.00 | 916.00 | 906.50 | 910.00 | 00:00:00 | | 2005-06-07 | 272,600 | 911.00 | 927.00 | 908.00 | 927.00 | 00:00:00 | | 2005-06-08 | 221,700 | 916.50 | 925.00 | 916.50 | 924.00 | 00:00:00 | | 2005-06-09 | 517,400 | 924.00 | 929.00 | 907.50 | 910.00 | 00:00:00 | | 2005-06-10 | 437,100 | 915.00 | 915.00 | 908.00 | 910.00 | 00:00:00 | | 2005-06-13 | 614,600 | 915.00 | 922.50 | 911.00 | 919.00 | 00:00:00 | | 2005-06-14 | 461,800 | 916.50 | 920.00 | 913.00 | 915.00 | 00:00:00 | | 2005-06-15 | 621,600 | 911.00 | 920.50 | 903.50 | 905.50 | 00:00:00 | | 2005-06-16 | 846,000 | 910.00 | 913.00 | 888.50 | 901.50 | 00:00:00 | | 2005-06-17 | 3,838,100 | 905.00 | 934.50 | 896.00 | 933.50 | 00:00:00 | | 2005-06-20 | 856,300 | 930.00 | 934.00 | 926.50 | 928.00 | 00:00:00 | | 2005-06-21 | 998,500 | 928.00 | 931.00 | 924.50 | 929.00 | 00:00:00 | | 2005-06-22 | 877,300 | 929.50 | 929.50 | 921.50 | 923.50 | 00:00:00 | | 2005-06-23 | 1,197,900 | 926.00 | 927.00 | 913.00 | 918.00 | 00:00:00 | | 2005-06-24 | 703,500 | 918.00 | 929.00 | 912.00 | 919.00 | 00:00:00 | | 2005-06-27 | 694,800 | 919.50 | 920.50 | 910.50 | 912.00 | 00:00:00 | | 2005-06-28 | 826,400 | 913.00 | 913.50 | 898.00 | 899.50 | 00:00:00 | | 2005-06-29 | 680,400 | 899.50 | 905.00 | 891.00 | 894.00 | 00:00:00 | | 2005-06-30 | 1,594,600 | 888.50 | 894.00 | 879.00 | 889.50 | 00:00:00 | | 2005-07-01 | 784,800 | 883.50 | 902.00 | 882.00 | 899.00 | 00:00:00 | | 2005-07-04 | 741,700 | 894.50 | 901.00 | 877.00 | 894.00 | 00:00:00 | | 2005-07-05 | 700,300 | 898.00 | 898.00 | 883.00 | 887.00 | 00:00:00 | | 2005-07-06 | 590,100 | 883.00 | 901.00 | 883.00 | 900.00 | 00:00:00 | | 2005-07-07 | 1,455,700 | 907.00 | 907.00 | 835.50 | 880.50 | 00:00:00 | | 2005-07-08 | 575,400 | 886.00 | 900.00 | 882.00 | 890.00 | 00:00:00 | | 2005-07-11 | 491,500 | 902.50 | 902.50 | 887.50 | 893.00 | 00:00:00 | | 2005-07-12 | 439,500 | 897.00 | 897.00 | 890.50 | 897.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
