|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-13 | 1,646,100 | 1,090.00 | 1,098.00 | 1,073.00 | 1,094.00 | 00:00:00 | | 2006-06-14 | 1,376,200 | 1,100.00 | 1,106.00 | 1,075.10 | 1,102.00 | 00:00:00 | | 2006-06-15 | 1,254,000 | 1,104.00 | 1,153.00 | 1,104.00 | 1,153.00 | 00:00:00 | | 2006-06-16 | 1,685,200 | 1,172.00 | 1,168.00 | 1,123.00 | 1,123.00 | 00:00:00 | | 2006-06-19 | 835,500 | 1,137.00 | 1,141.92 | 1,131.00 | 1,135.00 | 00:00:00 | | 2006-06-20 | 1,760,200 | 1,130.00 | 1,135.30 | 1,118.50 | 1,120.00 | 00:00:00 | | 2006-06-21 | 1,178,200 | 1,127.00 | 1,126.00 | 1,112.07 | 1,126.00 | 00:00:00 | | 2006-06-22 | 1,087,300 | 1,145.00 | 1,149.00 | 1,126.00 | 1,135.00 | 00:00:00 | | 2006-06-23 | 988,900 | 1,134.00 | 1,139.00 | 1,131.00 | 1,134.00 | 00:00:00 | | 2006-06-26 | 1,129,600 | 1,134.00 | 1,138.55 | 1,118.00 | 1,118.00 | 00:00:00 | | 2006-06-27 | 1,495,700 | 1,122.00 | 1,122.00 | 1,107.15 | 1,113.00 | 00:00:00 | | 2006-06-28 | 1,317,900 | 1,102.00 | 1,142.00 | 1,102.00 | 1,139.00 | 00:00:00 | | 2006-06-29 | 1,621,900 | 1,143.00 | 1,166.00 | 1,138.00 | 1,165.00 | 00:00:00 | | 2006-06-30 | 1,390,600 | 1,183.00 | 1,190.00 | 1,169.00 | 1,184.00 | 00:00:00 | | 2006-07-03 | 2,010,800 | 1,190.00 | 1,205.00 | 1,189.00 | 1,203.00 | 00:00:00 | | 2006-07-04 | 1,321,700 | 1,210.00 | 1,241.00 | 1,205.00 | 1,241.00 | 00:00:00 | | 2006-07-05 | 1,372,200 | 1,227.00 | 1,239.00 | 1,218.00 | 1,223.00 | 00:00:00 | | 2006-07-06 | 1,067,300 | 1,222.00 | 1,244.00 | 1,220.00 | 1,242.00 | 00:00:00 | | 2006-07-07 | 1,101,500 | 1,234.00 | 1,247.00 | 1,226.00 | 1,241.00 | 00:00:00 | | 2006-07-10 | 6,655,200 | 1,238.00 | 1,249.00 | 1,207.00 | 1,211.00 | 00:00:00 | | 2006-07-11 | 1,260,400 | 1,211.00 | 1,216.00 | 1,198.00 | 1,206.00 | 00:00:00 | | 2006-07-12 | 838,200 | 1,210.00 | 1,221.00 | 1,203.00 | 1,208.00 | 00:00:00 | | 2006-07-13 | 1,194,500 | 1,197.00 | 1,199.00 | 1,175.00 | 1,180.00 | 00:00:00 | | 2006-07-14 | 1,671,900 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2006-07-17 | 1,594,600 | 1,156.00 | 1,171.00 | 1,136.00 | 1,165.00 | 00:00:00 | | 2006-07-18 | 1,112,300 | 1,153.00 | 1,167.00 | 1,145.00 | 1,160.00 | 00:00:00 | | 2006-07-19 | 1,526,400 | 1,171.00 | 1,200.00 | 1,165.00 | 1,196.00 | 00:00:00 | | 2006-07-20 | 1,090,900 | 1,195.00 | 1,212.00 | 1,192.00 | 1,201.00 | 00:00:00 | | 2006-07-21 | 875,500 | 1,195.00 | 1,201.00 | 1,180.00 | 1,187.00 | 00:00:00 | | 2006-07-24 | 2,359,500 | 1,188.00 | 1,222.00 | 1,188.00 | 1,218.00 | 00:00:00 | | 2006-07-25 | 951,600 | 1,220.00 | 1,243.00 | 1,212.00 | 1,238.00 | 00:00:00 | | 2006-07-26 | 1,328,100 | 1,241.00 | 1,241.00 | 1,222.00 | 1,233.00 | 00:00:00 | | 2006-07-27 | 1,802,300 | 1,235.00 | 1,253.00 | 1,228.00 | 1,247.00 | 00:00:00 | | 2006-07-28 | 1,400,600 | 1,247.00 | 1,267.00 | 1,242.00 | 1,264.00 | 00:00:00 | | 2006-07-31 | 987,100 | 1,257.00 | 1,268.00 | 1,231.00 | 1,248.00 | 00:00:00 | | 2006-08-01 | 1,414,000 | 1,248.00 | 1,261.00 | 1,233.00 | 1,240.00 | 00:00:00 | | 2006-08-02 | 2,176,700 | 1,250.00 | 1,276.00 | 1,247.00 | 1,274.00 | 00:00:00 | | 2006-08-03 | 0 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 00:00:00 | | 2006-08-04 | 2,044,600 | 1,247.00 | 1,250.00 | 1,227.00 | 1,247.00 | 00:00:00 | | 2006-08-07 | 447,100 | 1,242.00 | 1,245.00 | 1,228.00 | 1,235.00 | 00:00:00 | | 2006-08-08 | 2,108,900 | 1,246.00 | 1,255.00 | 1,238.00 | 1,243.00 | 00:00:00 | | 2006-08-09 | 976,100 | 1,261.00 | 1,262.00 | 1,235.00 | 1,253.00 | 00:00:00 | | 2006-08-10 | 968,000 | 1,248.00 | 1,250.00 | 1,212.00 | 1,244.00 | 00:00:00 | | 2006-08-11 | 699,900 | 1,245.00 | 1,262.00 | 1,244.00 | 1,249.00 | 00:00:00 | | 2006-08-14 | 1,733,100 | 1,266.00 | 1,272.00 | 1,257.00 | 1,264.00 | 00:00:00 | | 2006-08-15 | 3,128,600 | 1,268.00 | 1,305.00 | 1,268.00 | 1,291.00 | 00:00:00 | | 2006-08-16 | 912,300 | 1,295.00 | 1,295.00 | 1,278.00 | 1,284.00 | 00:00:00 | | 2006-08-17 | 774,700 | 1,280.00 | 1,295.00 | 1,279.00 | 1,288.00 | 00:00:00 | | 2006-08-18 | 1,006,800 | 1,288.00 | 1,298.00 | 1,281.00 | 1,285.00 | 00:00:00 | | 2006-08-21 | 520,800 | 1,272.00 | 1,294.00 | 1,272.00 | 1,281.00 | 00:00:00 | | 2006-08-22 | 1,281,500 | 1,279.00 | 1,289.00 | 1,269.00 | 1,281.00 | 00:00:00 | | 2006-08-23 | 974,300 | 1,283.00 | 1,283.00 | 1,259.00 | 1,263.00 | 00:00:00 | | 2006-08-24 | 897,700 | 1,270.00 | 1,282.00 | 1,265.00 | 1,274.00 | 00:00:00 | | 2006-08-25 | 585,200 | 1,267.00 | 1,286.00 | 1,267.00 | 1,281.00 | 00:00:00 | | 2006-08-28 | 0 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 00:00:00 | | 2006-08-29 | 1,237,200 | 1,284.00 | 1,299.00 | 1,283.00 | 1,288.00 | 00:00:00 | | 2006-08-30 | 1,725,500 | 1,285.00 | 1,295.00 | 1,281.00 | 1,281.00 | 00:00:00 | | 2006-08-31 | 2,095,600 | 1,281.00 | 1,281.00 | 1,265.00 | 1,272.00 | 00:00:00 | | 2006-09-01 | 2,218,400 | 1,272.00 | 1,310.00 | 1,271.00 | 1,307.00 | 00:00:00 | | 2006-09-04 | 1,721,700 | 1,306.00 | 1,314.00 | 1,302.00 | 1,314.00 | 00:00:00 | | 2006-09-05 | 2,278,000 | 1,313.00 | 1,313.00 | 1,276.00 | 1,281.00 | 00:00:00 | | 2006-09-06 | 1,370,000 | 1,280.00 | 1,287.00 | 1,268.00 | 1,272.00 | 00:00:00 | | 2006-09-07 | 1,487,600 | 1,261.00 | 1,269.00 | 1,249.00 | 1,255.00 | 00:00:00 | | 2006-09-08 | 1,031,500 | 1,262.00 | 1,267.00 | 1,242.00 | 1,244.00 | 00:00:00 | | 2006-09-11 | 724,600 | 1,239.00 | 1,262.00 | 1,237.00 | 1,261.00 | 00:00:00 | | 2006-09-12 | 1,254,400 | 1,259.00 | 1,272.00 | 1,252.00 | 1,268.00 | 00:00:00 | | 2006-09-13 | 676,200 | 1,278.00 | 1,280.00 | 1,266.00 | 1,279.00 | 00:00:00 | | 2006-09-14 | 2,310,600 | 1,276.00 | 1,309.00 | 1,275.00 | 1,291.00 | 00:00:00 | | 2006-09-15 | 976,100 | 1,298.00 | 1,308.00 | 1,297.00 | 1,303.00 | 00:00:00 | | 2006-09-18 | 949,900 | 1,309.00 | 1,309.00 | 1,293.00 | 1,298.00 | 00:00:00 | | 2006-09-19 | 786,300 | 1,293.00 | 1,297.00 | 1,284.00 | 1,287.00 | 00:00:00 | | 2006-09-20 | 2,455,700 | 1,287.00 | 1,310.00 | 1,273.00 | 1,287.00 | 00:00:00 | | 2006-09-21 | 1,519,800 | 1,295.00 | 1,295.00 | 1,276.00 | 1,285.00 | 00:00:00 | | 2006-09-22 | 842,000 | 1,283.00 | 1,283.00 | 1,258.00 | 1,269.00 | 00:00:00 | | 2006-09-25 | 1,112,000 | 1,276.00 | 1,284.00 | 1,265.00 | 1,271.00 | 00:00:00 | | 2006-09-26 | 892,500 | 1,272.00 | 1,283.00 | 1,268.00 | 1,275.00 | 00:00:00 | | 2006-09-27 | 1,891,700 | 1,284.00 | 1,299.00 | 1,276.00 | 1,299.00 | 00:00:00 | | 2006-09-28 | 1,234,600 | 1,295.00 | 1,312.00 | 1,286.00 | 1,309.00 | 00:00:00 | | 2006-09-29 | 2,042,900 | 1,319.00 | 1,329.00 | 1,303.00 | 1,312.00 | 00:00:00 | | 2006-10-02 | 1,431,200 | 1,312.00 | 1,331.00 | 1,312.00 | 1,331.00 | 00:00:00 | | 2006-10-03 | 9,490,700 | 1,337.00 | 1,337.00 | 1,264.00 | 1,296.00 | 00:00:00 | | 2006-10-04 | 4,124,600 | 1,300.00 | 1,304.00 | 1,285.00 | 1,297.00 | 00:00:00 | | 2006-10-05 | 2,581,000 | 1,308.00 | 1,317.00 | 1,298.00 | 1,315.00 | 00:00:00 | | 2006-10-06 | 1,545,600 | 1,320.00 | 1,325.00 | 1,301.00 | 1,313.00 | 00:00:00 | | 2006-10-09 | 1,272,200 | 1,313.00 | 1,326.00 | 1,298.00 | 1,304.00 | 00:00:00 | | 2006-10-10 | 9,215,900 | 1,313.00 | 1,314.00 | 1,283.00 | 1,299.00 | 00:00:00 | | 2006-10-11 | 2,828,900 | 1,288.00 | 1,299.00 | 1,288.00 | 1,294.00 | 00:00:00 | | 2006-10-12 | 1,599,100 | 1,300.00 | 1,312.00 | 1,292.00 | 1,312.00 | 00:00:00 | | 2006-10-13 | 2,531,900 | 1,312.00 | 1,319.00 | 1,307.00 | 1,312.00 | 00:00:00 | | 2006-10-16 | 1,054,600 | 1,312.00 | 1,325.00 | 1,310.00 | 1,323.00 | 00:00:00 | | 2006-10-17 | 872,400 | 1,328.00 | 1,328.00 | 1,302.00 | 1,304.00 | 00:00:00 | | 2006-10-18 | 1,129,200 | 1,310.00 | 1,319.00 | 1,301.00 | 1,305.00 | 00:00:00 | | 2006-10-19 | 1,422,200 | 1,305.00 | 1,312.00 | 1,298.00 | 1,301.00 | 00:00:00 | | 2006-10-20 | 4,379,400 | 1,296.00 | 1,338.00 | 1,296.00 | 1,335.00 | 00:00:00 | | 2006-10-23 | 1,361,100 | 1,338.00 | 1,338.00 | 1,319.00 | 1,332.00 | 00:00:00 | | 2006-10-24 | 1,641,500 | 1,338.00 | 1,338.00 | 1,314.00 | 1,315.00 | 00:00:00 | | 2006-10-25 | 9,209,900 | 1,317.00 | 1,338.00 | 1,317.00 | 1,330.00 | 00:00:00 | | 2006-10-26 | 7,293,200 | 1,330.00 | 1,334.00 | 1,325.00 | 1,333.00 | 00:00:00 | | 2006-10-27 | 2,161,200 | 1,338.00 | 1,346.00 | 1,327.00 | 1,336.00 | 00:00:00 | | 2006-10-30 | 824,300 | 1,326.00 | 1,336.00 | 1,324.00 | 1,334.00 | 00:00:00 | | 2006-10-31 | 6,069,400 | 1,325.00 | 1,358.00 | 1,320.00 | 1,347.00 | 00:00:00 | | 2006-11-01 | 2,499,400 | 1,350.00 | 1,373.00 | 1,350.00 | 1,360.00 | 00:00:00 | | 2006-11-02 | 2,069,600 | 1,361.00 | 1,362.00 | 1,349.00 | 1,359.00 | 00:00:00 | | 2006-11-03 | 1,948,100 | 1,364.00 | 1,373.00 | 1,360.00 | 1,371.00 | 00:00:00 | | 2006-11-06 | 1,350,500 | 1,374.00 | 1,383.00 | 1,365.00 | 1,368.00 | 00:00:00 | | 2006-11-07 | 2,072,000 | 1,365.00 | 1,389.00 | 1,364.00 | 1,387.00 | 00:00:00 | | 2006-11-08 | 1,874,500 | 1,386.00 | 1,400.00 | 1,386.00 | 1,398.00 | 00:00:00 | | 2006-11-09 | 1,241,800 | 1,391.00 | 1,407.00 | 1,391.00 | 1,402.00 | 00:00:00 | | 2006-11-10 | 1,837,800 | 1,398.00 | 1,418.00 | 1,398.00 | 1,413.00 | 00:00:00 | | 2006-11-13 | 2,001,200 | 1,418.00 | 1,434.00 | 1,418.00 | 1,434.00 | 00:00:00 | | 2006-11-14 | 1,645,500 | 1,440.00 | 1,445.00 | 1,424.00 | 1,428.00 | 00:00:00 | | 2006-11-15 | 1,941,400 | 1,440.00 | 1,446.00 | 1,434.00 | 1,446.00 | 00:00:00 | | 2006-11-16 | 1,826,600 | 1,441.00 | 1,459.00 | 1,438.00 | 1,458.00 | 00:00:00 | | 2006-11-17 | 1,032,700 | 1,462.00 | 1,466.00 | 1,430.00 | 1,445.00 | 00:00:00 | | 2006-11-20 | 2,153,000 | 1,427.00 | 1,489.00 | 1,427.00 | 1,484.00 | 00:00:00 | | 2006-11-21 | 3,226,600 | 1,486.00 | 1,517.00 | 1,485.00 | 1,499.00 | 00:00:00 | | 2006-11-22 | 7,132,800 | 1,500.00 | 1,510.00 | 1,481.00 | 1,490.00 | 00:00:00 | | 2006-11-23 | 1,334,500 | 1,499.00 | 1,499.00 | 1,466.00 | 1,469.00 | 00:00:00 | | 2006-11-24 | 1,670,700 | 1,472.00 | 1,492.00 | 1,450.00 | 1,486.00 | 00:00:00 | | 2006-11-27 | 1,471,600 | 1,492.00 | 1,492.00 | 1,445.00 | 1,447.00 | 00:00:00 | | 2006-11-28 | 3,644,900 | 1,447.00 | 1,450.00 | 1,439.00 | 1,440.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
