|
 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 | | 2005-07-12 | 439,500 | 897.00 | 897.00 | 890.50 | 897.00 | 00:00:00 | | 2005-07-13 | 521,400 | 902.50 | 902.50 | 891.00 | 894.00 | 00:00:00 | | 2005-07-14 | 841,700 | 899.00 | 899.00 | 879.00 | 879.00 | 00:00:00 | | 2005-07-15 | 1,623,800 | 879.00 | 882.00 | 869.50 | 871.50 | 00:00:00 | | 2005-07-18 | 1,629,300 | 871.50 | 877.00 | 862.00 | 868.00 | 00:00:00 | | 2005-07-19 | 2,205,300 | 875.00 | 875.00 | 855.50 | 857.00 | 00:00:00 | | 2005-07-20 | 1,256,700 | 862.00 | 862.00 | 852.50 | 856.00 | 00:00:00 | | 2005-07-21 | 1,044,300 | 863.50 | 863.50 | 848.00 | 851.00 | 00:00:00 | | 2005-07-22 | 1,852,000 | 855.50 | 869.00 | 849.00 | 866.00 | 00:00:00 | | 2005-07-25 | 1,234,200 | 845.00 | 867.50 | 845.00 | 866.00 | 00:00:00 | | 2005-07-26 | 816,700 | 859.50 | 870.00 | 857.00 | 860.00 | 00:00:00 | | 2005-07-27 | 1,203,100 | 861.50 | 869.00 | 861.50 | 869.00 | 00:00:00 | | 2005-07-28 | 992,200 | 870.00 | 876.00 | 853.00 | 853.00 | 00:00:00 | | 2005-07-29 | 1,718,400 | 859.50 | 859.50 | 849.50 | 857.00 | 00:00:00 | | 2005-08-01 | 1,445,000 | 862.00 | 870.00 | 854.00 | 867.00 | 00:00:00 | | 2005-08-02 | 960,600 | 862.50 | 873.00 | 862.50 | 867.00 | 00:00:00 | | 2005-08-03 | 2,232,800 | 861.50 | 871.50 | 858.00 | 860.00 | 00:00:00 | | 2005-08-04 | 3,075,900 | 863.50 | 868.50 | 859.00 | 859.50 | 00:00:00 | | 2005-08-05 | 331,200 | 857.50 | 861.50 | 855.00 | 856.00 | 00:00:00 | | 2005-08-08 | 878,700 | 861.00 | 863.50 | 854.00 | 859.00 | 00:00:00 | | 2005-08-09 | 1,907,800 | 862.50 | 862.50 | 851.00 | 857.50 | 00:00:00 | | 2005-08-10 | 1,866,200 | 853.50 | 879.50 | 840.00 | 875.00 | 00:00:00 | | 2005-08-11 | 2,243,700 | 870.00 | 870.50 | 858.00 | 862.00 | 00:00:00 | | 2005-08-12 | 1,379,800 | 867.50 | 874.50 | 862.00 | 871.00 | 00:00:00 | | 2005-08-15 | 1,336,600 | 873.50 | 873.50 | 868.00 | 868.00 | 00:00:00 | | 2005-08-16 | 1,134,800 | 877.00 | 877.00 | 869.00 | 870.00 | 00:00:00 | | 2005-08-17 | 1,429,700 | 874.00 | 878.00 | 863.00 | 863.00 | 00:00:00 | | 2005-08-18 | 965,200 | 867.00 | 867.50 | 860.00 | 862.00 | 00:00:00 | | 2005-08-19 | 545,800 | 867.00 | 871.00 | 859.00 | 869.00 | 00:00:00 | | 2005-08-22 | 433,900 | 869.00 | 873.00 | 866.00 | 868.50 | 00:00:00 | | 2005-08-23 | 872,000 | 869.50 | 874.50 | 866.50 | 873.50 | 00:00:00 | | 2005-08-24 | 934,500 | 876.50 | 877.00 | 871.00 | 875.00 | 00:00:00 | | 2005-08-25 | 1,388,500 | 872.00 | 874.00 | 865.00 | 871.00 | 00:00:00 | | 2005-08-26 | 916,300 | 867.00 | 879.00 | 867.00 | 879.00 | 00:00:00 | | 2005-08-29 | 0 | 879.00 | 879.00 | 879.00 | 879.00 | 00:00:00 | | 2005-08-30 | 1,373,600 | 885.00 | 901.00 | 881.50 | 887.00 | 00:00:00 | | 2005-08-31 | 821,800 | 892.50 | 899.00 | 885.50 | 899.00 | 00:00:00 | | 2005-09-01 | 1,113,300 | 900.50 | 912.50 | 897.00 | 909.00 | 00:00:00 | | 2005-09-02 | 1,436,100 | 904.00 | 930.00 | 904.00 | 930.00 | 00:00:00 | | 2005-09-05 | 1,020,900 | 935.00 | 937.00 | 924.00 | 927.00 | 00:00:00 | | 2005-09-06 | 966,800 | 924.50 | 928.00 | 914.00 | 916.50 | 00:00:00 | | 2005-09-07 | 856,900 | 915.00 | 931.50 | 915.00 | 930.50 | 00:00:00 | | 2005-09-08 | 707,400 | 928.00 | 942.50 | 921.00 | 926.00 | 00:00:00 | | 2005-09-09 | 850,600 | 932.50 | 934.50 | 921.00 | 931.00 | 00:00:00 | | 2005-09-12 | 877,000 | 939.50 | 939.50 | 921.00 | 924.50 | 00:00:00 | | 2005-09-13 | 1,051,000 | 921.50 | 926.00 | 911.00 | 915.50 | 00:00:00 | | 2005-09-14 | 1,529,900 | 915.50 | 932.00 | 915.50 | 919.50 | 00:00:00 | | 2005-09-15 | 911,500 | 919.50 | 931.00 | 913.00 | 919.00 | 00:00:00 | | 2005-09-16 | 1,694,400 | 921.50 | 924.00 | 908.00 | 922.00 | 00:00:00 | | 2005-09-19 | 541,000 | 922.00 | 931.00 | 920.50 | 928.00 | 00:00:00 | | 2005-09-20 | 1,445,300 | 925.00 | 927.00 | 918.50 | 919.50 | 00:00:00 | | 2005-09-21 | 1,143,000 | 905.00 | 911.00 | 861.50 | 906.50 | 00:00:00 | | 2005-09-22 | 797,900 | 902.00 | 902.00 | 891.50 | 896.50 | 00:00:00 | | 2005-09-23 | 373,900 | 894.50 | 934.50 | 894.50 | 903.50 | 00:00:00 | | 2005-09-26 | 1,979,200 | 912.00 | 914.00 | 906.00 | 909.50 | 00:00:00 | | 2005-09-27 | 802,300 | 902.00 | 909.50 | 901.00 | 907.00 | 00:00:00 | | 2005-09-28 | 674,300 | 906.00 | 928.50 | 906.00 | 920.50 | 00:00:00 | | 2005-09-29 | 796,500 | 914.00 | 924.00 | 914.00 | 921.50 | 00:00:00 | | 2005-09-30 | 2,491,900 | 924.50 | 940.00 | 918.50 | 931.50 | 00:00:00 | | 2005-10-03 | 1,170,900 | 931.50 | 936.00 | 928.00 | 929.00 | 00:00:00 | | 2005-10-04 | 866,800 | 934.50 | 934.50 | 918.50 | 925.00 | 00:00:00 | | 2005-10-05 | 727,800 | 923.00 | 932.50 | 917.50 | 925.00 | 00:00:00 | | 2005-10-06 | 1,350,700 | 911.00 | 926.00 | 900.00 | 902.00 | 00:00:00 | | 2005-10-07 | 693,900 | 900.00 | 906.50 | 896.50 | 898.50 | 00:00:00 | | 2005-10-10 | 900,900 | 898.00 | 903.50 | 896.50 | 900.50 | 00:00:00 | | 2005-10-11 | 1,176,700 | 898.50 | 910.00 | 898.50 | 905.50 | 00:00:00 | | 2005-10-12 | 1,468,100 | 900.00 | 904.50 | 898.00 | 901.50 | 00:00:00 | | 2005-10-13 | 1,611,100 | 897.50 | 899.00 | 878.50 | 880.00 | 00:00:00 | | 2005-10-14 | 2,643,800 | 878.00 | 881.50 | 865.00 | 872.00 | 00:00:00 | | 2005-10-17 | 1,898,200 | 872.00 | 875.00 | 853.00 | 872.00 | 00:00:00 | | 2005-10-18 | 921,300 | 872.00 | 881.50 | 870.00 | 876.00 | 00:00:00 | | 2005-10-19 | 2,909,600 | 872.00 | 876.00 | 856.00 | 856.00 | 00:00:00 | | 2005-10-20 | 1,088,200 | 869.00 | 869.00 | 852.00 | 859.00 | 00:00:00 | | 2005-10-21 | 1,525,900 | 856.00 | 863.00 | 849.50 | 850.00 | 00:00:00 | | 2005-10-24 | 1,704,700 | 855.00 | 881.00 | 855.00 | 870.00 | 00:00:00 | | 2005-10-25 | 840,300 | 873.50 | 881.50 | 865.00 | 875.00 | 00:00:00 | | 2005-10-26 | 1,541,700 | 875.00 | 879.50 | 860.00 | 863.00 | 00:00:00 | | 2005-10-27 | 1,825,300 | 870.00 | 875.00 | 859.00 | 862.50 | 00:00:00 | | 2005-10-28 | 1,412,600 | 860.00 | 872.00 | 859.50 | 869.00 | 00:00:00 | | 2005-10-31 | 2,058,800 | 873.50 | 894.00 | 871.00 | 892.00 | 00:00:00 | | 2005-11-01 | 5,338,700 | 895.00 | 930.00 | 895.00 | 918.50 | 00:00:00 | | 2005-11-02 | 1,277,300 | 919.50 | 928.00 | 915.00 | 927.50 | 00:00:00 | | 2005-11-03 | 2,908,200 | 927.50 | 955.50 | 927.50 | 954.50 | 00:00:00 | | 2005-11-04 | 2,756,100 | 950.00 | 978.50 | 949.50 | 965.50 | 00:00:00 | | 2005-11-07 | 2,195,000 | 968.50 | 980.00 | 963.50 | 975.00 | 00:00:00 | | 2005-11-08 | 1,957,300 | 984.00 | 984.00 | 966.00 | 968.50 | 00:00:00 | | 2005-11-09 | 1,225,100 | 987.50 | 987.50 | 954.00 | 960.50 | 00:00:00 | | 2005-11-10 | 729,500 | 965.50 | 970.00 | 961.00 | 965.00 | 00:00:00 | | 2005-11-11 | 1,699,200 | 974.00 | 992.00 | 972.50 | 981.50 | 00:00:00 | | 2005-11-14 | 889,800 | 991.50 | 1,000.00 | 967.50 | 969.50 | 00:00:00 | | 2005-11-15 | 1,191,800 | 971.00 | 982.00 | 964.00 | 972.00 | 00:00:00 | | 2005-11-16 | 2,018,300 | 975.50 | 1,003.50 | 975.00 | 983.50 | 00:00:00 | | 2005-11-17 | 1,698,500 | 991.00 | 992.00 | 978.00 | 983.00 | 00:00:00 | | 2005-11-18 | 1,519,000 | 991.50 | 1,006.00 | 988.00 | 999.00 | 00:00:00 | | 2005-11-21 | 1,596,500 | 1,005.00 | 1,005.00 | 984.00 | 986.00 | 00:00:00 | | 2005-11-22 | 1,378,400 | 992.00 | 992.00 | 982.00 | 986.00 | 00:00:00 | | 2005-11-23 | 2,537,900 | 991.00 | 996.00 | 985.50 | 988.00 | 00:00:00 | | 2005-11-24 | 1,594,600 | 988.00 | 988.00 | 963.00 | 971.50 | 00:00:00 | | 2005-11-25 | 827,300 | 977.00 | 988.00 | 976.50 | 985.00 | 00:00:00 | | 2005-11-28 | 582,800 | 994.50 | 994.50 | 972.50 | 979.50 | 00:00:00 | | 2005-11-29 | 1,215,800 | 983.00 | 987.00 | 976.50 | 983.00 | 00:00:00 | | 2005-11-30 | 2,536,700 | 976.00 | 983.00 | 955.00 | 955.00 | 00:00:00 | | 2005-12-01 | 2,113,400 | 960.00 | 978.50 | 949.50 | 973.00 | 00:00:00 | | 2005-12-02 | 1,466,300 | 971.00 | 984.00 | 971.00 | 984.00 | 00:00:00 | | 2005-12-05 | 1,078,400 | 990.50 | 998.00 | 964.00 | 964.00 | 00:00:00 | | 2005-12-06 | 1,343,000 | 969.50 | 984.00 | 964.00 | 977.00 | 00:00:00 | | 2005-12-07 | 1,226,000 | 981.00 | 998.50 | 971.00 | 979.50 | 00:00:00 | | 2005-12-08 | 966,700 | 980.50 | 981.00 | 959.50 | 964.50 | 00:00:00 | | 2005-12-09 | 1,809,800 | 957.50 | 966.00 | 949.00 | 958.00 | 00:00:00 | | 2005-12-12 | 761,100 | 964.00 | 977.00 | 956.00 | 957.50 | 00:00:00 | | 2005-12-13 | 855,200 | 957.50 | 966.50 | 956.00 | 961.00 | 00:00:00 | | 2005-12-14 | 1,686,300 | 963.00 | 981.00 | 962.50 | 980.00 | 00:00:00 | | 2005-12-15 | 3,024,200 | 985.50 | 1,001.00 | 985.50 | 999.00 | 00:00:00 | | 2005-12-16 | 1,677,500 | 1,004.00 | 1,017.00 | 1,003.00 | 1,010.00 | 00:00:00 | | 2005-12-19 | 571,600 | 1,014.50 | 1,014.50 | 1,002.50 | 1,007.50 | 00:00:00 | | 2005-12-20 | 1,005,700 | 1,008.50 | 1,013.00 | 1,004.00 | 1,007.50 | 00:00:00 | | 2005-12-21 | 773,900 | 1,008.00 | 1,014.00 | 994.00 | 998.50 | 00:00:00 | | 2005-12-22 | 539,900 | 1,001.00 | 1,009.00 | 996.00 | 1,004.00 | 00:00:00 | | 2005-12-23 | 527,100 | 1,006.00 | 1,014.00 | 1,004.00 | 1,012.00 | 00:00:00 | | 2005-12-26 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2005-12-27 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
