|
 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 | | 2005-12-27 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2005-12-28 | 434,500 | 1,014.00 | 1,029.50 | 1,008.00 | 1,015.00 | 00:00:00 | | 2005-12-29 | 257,100 | 1,015.00 | 1,023.50 | 1,012.00 | 1,020.50 | 00:00:00 | | 2005-12-30 | 129,900 | 1,037.00 | 1,037.00 | 1,013.50 | 1,022.00 | 00:00:00 | | 2006-01-02 | 0 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2006-01-03 | 654,800 | 1,019.00 | 1,026.50 | 1,009.50 | 1,020.00 | 00:00:00 | | 2006-01-04 | 2,237,400 | 1,028.00 | 1,038.50 | 1,021.00 | 1,031.00 | 00:00:00 | | 2006-01-05 | 1,057,900 | 1,035.00 | 1,035.00 | 1,021.50 | 1,023.00 | 00:00:00 | | 2006-01-06 | 2,508,800 | 1,028.00 | 1,028.00 | 1,010.50 | 1,017.50 | 00:00:00 | | 2006-01-09 | 2,966,800 | 1,010.00 | 1,018.00 | 980.50 | 981.50 | 00:00:00 | | 2006-01-10 | 2,320,700 | 984.00 | 987.50 | 958.00 | 985.00 | 00:00:00 | | 2006-01-11 | 686,400 | 985.00 | 991.50 | 982.50 | 987.50 | 00:00:00 | | 2006-01-12 | 1,475,900 | 980.50 | 991.00 | 975.00 | 982.50 | 00:00:00 | | 2006-01-13 | 901,600 | 987.00 | 990.00 | 978.50 | 988.50 | 00:00:00 | | 2006-01-16 | 893,100 | 940.00 | 988.50 | 940.00 | 985.00 | 00:00:00 | | 2006-01-17 | 1,686,300 | 985.00 | 992.50 | 985.00 | 990.00 | 00:00:00 | | 2006-01-18 | 860,200 | 980.00 | 989.50 | 972.00 | 987.50 | 00:00:00 | | 2006-01-19 | 1,548,700 | 987.50 | 1,016.00 | 985.50 | 1,013.00 | 00:00:00 | | 2006-01-20 | 1,539,300 | 1,018.00 | 1,028.00 | 1,015.00 | 1,022.00 | 00:00:00 | | 2006-01-23 | 859,200 | 1,017.50 | 1,022.00 | 1,003.50 | 1,013.00 | 00:00:00 | | 2006-01-24 | 673,500 | 1,013.00 | 1,018.50 | 1,006.50 | 1,015.50 | 00:00:00 | | 2006-01-25 | 2,503,300 | 1,022.00 | 1,035.00 | 1,018.50 | 1,035.00 | 00:00:00 | | 2006-01-26 | 1,037,400 | 1,043.00 | 1,043.50 | 1,025.00 | 1,030.00 | 00:00:00 | | 2006-01-27 | 546,400 | 1,037.00 | 1,037.00 | 1,025.00 | 1,033.50 | 00:00:00 | | 2006-01-30 | 1,038,300 | 1,026.00 | 1,032.50 | 1,025.00 | 1,029.00 | 00:00:00 | | 2006-01-31 | 1,091,500 | 1,027.00 | 1,048.50 | 1,022.50 | 1,044.00 | 00:00:00 | | 2006-02-01 | 2,142,900 | 1,041.00 | 1,056.50 | 1,035.50 | 1,056.50 | 00:00:00 | | 2006-02-02 | 2,972,200 | 1,056.50 | 1,079.00 | 1,047.00 | 1,066.00 | 00:00:00 | | 2006-02-03 | 1,104,100 | 1,074.50 | 1,074.50 | 1,056.00 | 1,062.00 | 00:00:00 | | 2006-02-06 | 733,900 | 1,062.00 | 1,072.50 | 1,058.50 | 1,069.50 | 00:00:00 | | 2006-02-07 | 1,461,500 | 1,065.00 | 1,073.50 | 1,052.50 | 1,061.00 | 00:00:00 | | 2006-02-08 | 955,800 | 1,046.50 | 1,061.00 | 1,046.50 | 1,059.00 | 00:00:00 | | 2006-02-09 | 1,359,600 | 1,059.50 | 1,069.00 | 1,051.00 | 1,068.00 | 00:00:00 | | 2006-02-10 | 1,850,800 | 1,068.50 | 1,089.00 | 1,066.00 | 1,085.50 | 00:00:00 | | 2006-02-13 | 1,169,300 | 1,089.00 | 1,090.50 | 1,079.50 | 1,088.50 | 00:00:00 | | 2006-02-14 | 847,000 | 1,100.00 | 1,100.00 | 1,088.50 | 1,097.00 | 00:00:00 | | 2006-02-15 | 1,553,600 | 1,100.00 | 1,103.00 | 1,082.50 | 1,088.00 | 00:00:00 | | 2006-02-16 | 1,555,300 | 1,088.00 | 1,088.00 | 1,078.50 | 1,082.50 | 00:00:00 | | 2006-02-17 | 652,500 | 1,082.50 | 1,084.50 | 1,075.00 | 1,079.50 | 00:00:00 | | 2006-02-20 | 647,000 | 1,076.00 | 1,088.50 | 1,073.00 | 1,082.00 | 00:00:00 | | 2006-02-21 | 955,800 | 1,082.50 | 1,102.00 | 1,082.00 | 1,095.50 | 00:00:00 | | 2006-02-22 | 1,102,100 | 1,095.50 | 1,101.00 | 1,088.00 | 1,099.00 | 00:00:00 | | 2006-02-23 | 924,900 | 1,102.00 | 1,112.00 | 1,095.00 | 1,111.00 | 00:00:00 | | 2006-02-24 | 2,435,600 | 1,114.00 | 1,114.00 | 1,097.50 | 1,101.50 | 00:00:00 | | 2006-02-27 | 3,633,900 | 1,111.00 | 1,177.50 | 1,108.50 | 1,156.00 | 00:00:00 | | 2006-02-28 | 3,737,000 | 1,159.00 | 1,159.00 | 1,140.00 | 1,140.00 | 00:00:00 | | 2006-03-01 | 4,267,100 | 1,135.00 | 1,168.00 | 1,135.00 | 1,167.50 | 00:00:00 | | 2006-03-02 | 2,050,000 | 1,162.00 | 1,175.00 | 1,162.00 | 1,175.00 | 00:00:00 | | 2006-03-03 | 796,100 | 1,169.00 | 1,175.00 | 1,160.50 | 1,174.00 | 00:00:00 | | 2006-03-06 | 920,300 | 1,170.00 | 1,194.00 | 1,170.00 | 1,185.00 | 00:00:00 | | 2006-03-07 | 2,662,100 | 1,170.00 | 1,181.50 | 1,148.50 | 1,152.50 | 00:00:00 | | 2006-03-08 | 3,687,600 | 1,158.00 | 1,158.00 | 1,120.50 | 1,133.00 | 00:00:00 | | 2006-03-09 | 1,552,500 | 1,144.00 | 1,144.00 | 1,126.00 | 1,129.00 | 00:00:00 | | 2006-03-10 | 2,447,100 | 1,124.00 | 1,148.50 | 1,124.00 | 1,146.50 | 00:00:00 | | 2006-03-13 | 1,913,200 | 1,146.50 | 1,159.50 | 1,138.00 | 1,142.50 | 00:00:00 | | 2006-03-14 | 2,340,600 | 1,137.00 | 1,200.00 | 1,135.00 | 1,161.50 | 00:00:00 | | 2006-03-15 | 1,345,600 | 1,160.00 | 1,174.50 | 1,160.00 | 1,165.50 | 00:00:00 | | 2006-03-16 | 827,500 | 1,173.00 | 1,176.00 | 1,162.00 | 1,172.00 | 00:00:00 | | 2006-03-17 | 1,533,500 | 1,170.00 | 1,190.00 | 1,170.00 | 1,189.00 | 00:00:00 | | 2006-03-20 | 1,454,000 | 1,192.00 | 1,195.00 | 1,168.00 | 1,175.00 | 00:00:00 | | 2006-03-21 | 1,995,400 | 1,181.00 | 1,191.00 | 1,167.00 | 1,190.00 | 00:00:00 | | 2006-03-22 | 6,130,500 | 1,194.00 | 1,301.00 | 1,181.00 | 1,300.00 | 00:00:00 | | 2006-03-23 | 4,530,000 | 1,300.00 | 1,334.00 | 1,245.00 | 1,252.00 | 00:00:00 | | 2006-03-24 | 1,348,200 | 1,252.00 | 1,265.00 | 1,243.00 | 1,258.00 | 00:00:00 | | 2006-03-27 | 2,063,600 | 1,265.00 | 1,270.00 | 1,239.00 | 1,248.00 | 00:00:00 | | 2006-03-28 | 2,019,800 | 1,241.00 | 1,264.00 | 1,232.00 | 1,239.00 | 00:00:00 | | 2006-03-29 | 1,614,000 | 1,244.00 | 1,247.00 | 1,230.00 | 1,239.00 | 00:00:00 | | 2006-03-30 | 1,307,400 | 1,244.00 | 1,256.00 | 1,238.00 | 1,242.00 | 00:00:00 | | 2006-03-31 | 2,416,800 | 1,246.00 | 1,247.00 | 1,236.00 | 1,240.00 | 00:00:00 | | 2006-04-03 | 2,892,800 | 1,236.00 | 1,246.00 | 1,215.00 | 1,219.00 | 00:00:00 | | 2006-04-04 | 2,704,000 | 1,220.00 | 1,222.00 | 1,206.00 | 1,216.00 | 00:00:00 | | 2006-04-05 | 2,567,400 | 1,224.00 | 1,229.00 | 1,213.00 | 1,224.00 | 00:00:00 | | 2006-04-06 | 4,436,600 | 1,221.00 | 1,233.00 | 1,194.00 | 1,215.00 | 00:00:00 | | 2006-04-07 | 1,390,500 | 1,215.00 | 1,223.00 | 1,200.00 | 1,215.00 | 00:00:00 | | 2006-04-10 | 1,622,200 | 1,208.00 | 1,215.00 | 1,208.00 | 1,215.00 | 00:00:00 | | 2006-04-11 | 1,245,000 | 1,220.00 | 1,220.00 | 1,174.00 | 1,183.00 | 00:00:00 | | 2006-04-12 | 2,310,700 | 1,163.00 | 1,173.00 | 1,145.00 | 1,154.00 | 00:00:00 | | 2006-04-13 | 2,633,100 | 1,156.00 | 1,179.00 | 1,156.00 | 1,168.00 | 00:00:00 | | 2006-04-14 | 0 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 00:00:00 | | 2006-04-17 | 0 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 00:00:00 | | 2006-04-18 | 1,383,000 | 1,162.00 | 1,196.00 | 1,162.00 | 1,183.00 | 00:00:00 | | 2006-04-19 | 1,682,400 | 1,195.00 | 1,201.00 | 1,176.00 | 1,183.00 | 00:00:00 | | 2006-04-20 | 1,393,300 | 1,177.00 | 1,185.00 | 1,171.00 | 1,181.00 | 00:00:00 | | 2006-04-21 | 2,741,700 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 00:00:00 | | 2006-04-24 | 2,367,800 | 1,180.00 | 1,180.00 | 1,158.00 | 1,164.00 | 00:00:00 | | 2006-04-25 | 2,706,900 | 1,173.00 | 1,189.00 | 1,173.00 | 1,180.00 | 00:00:00 | | 2006-04-26 | 2,246,600 | 1,182.00 | 1,197.00 | 1,173.00 | 1,176.00 | 00:00:00 | | 2006-04-27 | 2,340,400 | 1,180.00 | 1,187.00 | 1,161.00 | 1,178.00 | 00:00:00 | | 2006-04-28 | 1,967,500 | 1,178.00 | 1,183.00 | 1,164.00 | 1,164.00 | 00:00:00 | | 2006-05-01 | 0 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 00:00:00 | | 2006-05-02 | 3,137,700 | 1,142.00 | 1,172.00 | 1,142.00 | 1,167.00 | 00:00:00 | | 2006-05-03 | 3,030,400 | 1,176.00 | 1,190.00 | 1,168.00 | 1,182.00 | 00:00:00 | | 2006-05-04 | 3,018,300 | 1,183.00 | 1,217.00 | 1,183.00 | 1,202.00 | 00:00:00 | | 2006-05-05 | 1,980,600 | 1,199.00 | 1,221.00 | 1,194.00 | 1,219.00 | 00:00:00 | | 2006-05-08 | 2,561,800 | 1,229.00 | 1,244.00 | 1,223.00 | 1,232.00 | 00:00:00 | | 2006-05-09 | 2,471,300 | 1,239.00 | 1,239.00 | 1,221.00 | 1,233.00 | 00:00:00 | | 2006-05-10 | 2,136,700 | 1,225.00 | 1,237.00 | 1,223.00 | 1,228.00 | 00:00:00 | | 2006-05-11 | 553,600 | 1,225.00 | 1,238.00 | 1,206.00 | 1,209.00 | 00:00:00 | | 2006-05-12 | 1,538,300 | 1,203.00 | 1,211.00 | 1,170.00 | 1,174.00 | 00:00:00 | | 2006-05-15 | 2,481,300 | 1,173.00 | 1,167.00 | 1,120.60 | 1,159.00 | 00:00:00 | | 2006-05-16 | 3,340,000 | 1,159.00 | 1,168.40 | 1,152.08 | 1,162.00 | 00:00:00 | | 2006-05-17 | 1,654,800 | 1,156.00 | 1,173.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2006-05-18 | 2,407,600 | 1,099.00 | 1,119.00 | 1,090.00 | 1,100.00 | 00:00:00 | | 2006-05-19 | 2,292,300 | 1,090.00 | 1,110.00 | 1,093.95 | 1,098.00 | 00:00:00 | | 2006-05-22 | 1,733,900 | 1,094.00 | 1,089.95 | 1,049.00 | 1,049.00 | 00:00:00 | | 2006-05-23 | 3,491,900 | 1,054.00 | 1,131.00 | 1,054.00 | 1,123.00 | 00:00:00 | | 2006-05-24 | 4,427,800 | 1,102.00 | 1,134.00 | 1,095.00 | 1,100.00 | 00:00:00 | | 2006-05-25 | 1,576,400 | 1,109.00 | 1,125.00 | 1,087.15 | 1,125.00 | 00:00:00 | | 2006-05-26 | 2,420,800 | 1,144.00 | 1,166.00 | 1,133.23 | 1,166.00 | 00:00:00 | | 2006-05-29 | 0 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 00:00:00 | | 2006-05-30 | 3,108,800 | 1,153.00 | 1,175.39 | 1,128.00 | 1,135.00 | 00:00:00 | | 2006-05-31 | 1,334,400 | 1,132.00 | 1,146.00 | 1,122.00 | 1,135.00 | 00:00:00 | | 2006-06-01 | 1,258,900 | 1,119.00 | 1,139.90 | 1,106.00 | 1,139.00 | 00:00:00 | | 2006-06-02 | 1,020,000 | 1,161.00 | 1,155.00 | 1,131.90 | 1,134.00 | 00:00:00 | | 2006-06-05 | 936,300 | 1,134.00 | 1,149.00 | 1,118.00 | 1,143.00 | 00:00:00 | | 2006-06-06 | 1,709,600 | 1,140.00 | 1,140.00 | 1,107.58 | 1,112.00 | 00:00:00 | | 2006-06-07 | 817,300 | 1,111.00 | 1,115.00 | 1,106.10 | 1,115.00 | 00:00:00 | | 2006-06-08 | 1,394,400 | 1,083.00 | 1,115.00 | 1,092.20 | 1,095.00 | 00:00:00 | | 2006-06-09 | 3,532,900 | 1,101.00 | 1,112.00 | 1,086.00 | 1,107.00 | 00:00:00 | | 2006-06-12 | 1,327,800 | 1,107.00 | 1,132.00 | 1,099.00 | 1,110.00 | 00:00:00 | | 2006-06-13 | 1,646,100 | 1,090.00 | 1,098.00 | 1,073.00 | 1,094.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
