|
 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 | | 2006-11-28 | 3,644,900 | 1,447.00 | 1,450.00 | 1,439.00 | 1,440.00 | 00:00:00 | | 2006-11-29 | 2,277,900 | 1,450.00 | 1,459.00 | 1,438.00 | 1,445.00 | 00:00:00 | | 2006-11-30 | 2,673,400 | 1,445.00 | 1,454.00 | 1,437.00 | 1,444.00 | 00:00:00 | | 2006-12-01 | 1,756,300 | 1,456.00 | 1,463.00 | 1,440.00 | 1,440.00 | 00:00:00 | | 2006-12-04 | 2,141,800 | 1,436.00 | 1,473.00 | 1,436.00 | 1,466.00 | 00:00:00 | | 2006-12-05 | 1,694,700 | 1,469.00 | 1,492.00 | 1,469.00 | 1,480.00 | 00:00:00 | | 2006-12-06 | 4,798,500 | 1,480.00 | 1,490.00 | 1,468.00 | 1,474.00 | 00:00:00 | | 2006-12-07 | 1,082,000 | 1,475.00 | 1,480.00 | 1,466.00 | 1,474.00 | 00:00:00 | | 2006-12-08 | 1,542,600 | 1,476.00 | 1,476.00 | 1,459.00 | 1,471.00 | 00:00:00 | | 2006-12-11 | 1,580,400 | 1,479.00 | 1,508.00 | 1,475.00 | 1,497.00 | 00:00:00 | | 2006-12-12 | 1,582,400 | 1,494.00 | 1,507.00 | 1,478.00 | 1,494.00 | 00:00:00 | | 2006-12-13 | 1,210,500 | 1,499.00 | 1,522.00 | 1,496.00 | 1,519.00 | 00:00:00 | | 2006-12-14 | 1,306,200 | 1,526.00 | 1,530.00 | 1,521.00 | 1,529.00 | 00:00:00 | | 2006-12-15 | 3,332,300 | 1,538.00 | 1,550.00 | 1,528.00 | 1,533.00 | 00:00:00 | | 2006-12-18 | 1,805,400 | 1,526.00 | 1,530.00 | 1,515.00 | 1,522.00 | 00:00:00 | | 2006-12-19 | 1,184,100 | 1,520.00 | 1,535.00 | 1,512.00 | 1,532.00 | 00:00:00 | | 2006-12-20 | 1,856,300 | 1,543.00 | 1,552.00 | 1,539.00 | 1,543.00 | 00:00:00 | | 2006-12-21 | 1,705,700 | 1,545.00 | 1,561.00 | 1,534.00 | 1,561.00 | 00:00:00 | | 2006-12-22 | 865,800 | 1,573.00 | 1,580.00 | 1,543.00 | 1,557.00 | 00:00:00 | | 2006-12-25 | 0 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 00:00:00 | | 2006-12-26 | 0 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 00:00:00 | | 2006-12-27 | 1,351,400 | 1,582.00 | 1,582.00 | 1,550.00 | 1,565.00 | 00:00:00 | | 2006-12-28 | 1,362,000 | 1,580.00 | 1,582.00 | 1,563.00 | 1,575.00 | 00:00:00 | | 2006-12-29 | 1,060,100 | 1,586.00 | 1,600.00 | 1,569.00 | 1,577.00 | 00:00:00 | | 2007-01-01 | 0 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 00:00:00 | | 2007-01-02 | 1,417,700 | 1,577.00 | 1,590.00 | 1,568.00 | 1,584.00 | 00:00:00 | | 2007-01-03 | 0 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 00:00:00 | | 2007-01-04 | 0 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 00:00:00 | | 2007-01-05 | 0 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 00:00:00 | | 2007-01-08 | 2,040,800 | 1,535.00 | 1,547.00 | 1,493.00 | 1,497.00 | 00:00:00 | | 2007-01-09 | 1,709,300 | 1,514.00 | 1,515.00 | 1,496.00 | 1,498.00 | 00:00:00 | | 2007-01-10 | 1,409,700 | 1,485.00 | 1,497.00 | 1,477.00 | 1,490.00 | 00:00:00 | | 2007-01-11 | 2,360,100 | 1,501.00 | 1,512.00 | 1,446.00 | 1,504.00 | 00:00:00 | | 2007-01-12 | 1,867,600 | 1,509.00 | 1,509.00 | 1,476.00 | 1,492.00 | 00:00:00 | | 2007-01-15 | 854,200 | 1,507.00 | 1,514.00 | 1,501.00 | 1,502.00 | 00:00:00 | | 2007-01-16 | 1,169,000 | 1,509.00 | 1,515.00 | 1,492.00 | 1,495.00 | 00:00:00 | | 2007-01-17 | 2,135,200 | 1,505.00 | 1,505.00 | 1,462.00 | 1,472.00 | 00:00:00 | | 2007-01-18 | 1,354,900 | 1,484.00 | 1,486.00 | 1,460.00 | 1,462.00 | 00:00:00 | | 2007-01-19 | 1,788,600 | 1,456.00 | 1,470.00 | 1,449.00 | 1,467.00 | 00:00:00 | | 2007-01-22 | 1,476,800 | 1,473.00 | 1,490.00 | 1,464.00 | 1,480.00 | 00:00:00 | | 2007-01-23 | 1,583,000 | 1,475.00 | 1,489.00 | 1,464.00 | 1,465.00 | 00:00:00 | | 2007-01-24 | 1,974,800 | 1,474.00 | 1,508.00 | 1,474.00 | 1,500.00 | 00:00:00 | | 2007-01-25 | 1,730,200 | 1,515.00 | 1,523.00 | 1,498.00 | 1,503.00 | 00:00:00 | | 2007-01-26 | 1,364,500 | 1,501.00 | 1,501.00 | 1,475.00 | 1,480.00 | 00:00:00 | | 2007-01-29 | 955,900 | 1,485.00 | 1,491.00 | 1,475.00 | 1,478.00 | 00:00:00 | | 2007-01-30 | 1,455,700 | 1,480.00 | 1,483.00 | 1,463.00 | 1,475.00 | 00:00:00 | | 2007-01-31 | 1,621,900 | 1,486.00 | 1,496.00 | 1,459.00 | 1,466.00 | 00:00:00 | | 2007-02-01 | 2,965,500 | 1,479.00 | 1,521.00 | 1,479.00 | 1,512.00 | 00:00:00 | | 2007-02-02 | 1,790,100 | 1,512.00 | 1,562.00 | 1,512.00 | 1,560.00 | 00:00:00 | | 2007-02-05 | 1,446,500 | 1,561.00 | 1,581.00 | 1,559.00 | 1,580.00 | 00:00:00 | | 2007-02-06 | 1,649,400 | 1,590.00 | 1,610.00 | 1,586.00 | 1,605.00 | 00:00:00 | | 2007-02-07 | 2,155,300 | 1,605.00 | 1,654.00 | 1,599.00 | 1,651.00 | 00:00:00 | | 2007-02-08 | 3,018,700 | 1,665.00 | 1,665.00 | 1,616.00 | 1,620.00 | 00:00:00 | | 2007-02-09 | 903,100 | 1,625.00 | 1,639.00 | 1,618.00 | 1,632.00 | 00:00:00 | | 2007-02-12 | 1,056,600 | 1,618.00 | 1,631.00 | 1,613.00 | 1,627.00 | 00:00:00 | | 2007-02-13 | 2,379,500 | 1,615.00 | 1,619.00 | 1,590.00 | 1,610.00 | 00:00:00 | | 2007-02-14 | 1,299,700 | 1,618.00 | 1,648.00 | 1,606.00 | 1,647.00 | 00:00:00 | | 2007-02-15 | 1,186,900 | 1,654.00 | 1,654.00 | 1,634.00 | 1,650.00 | 00:00:00 | | 2007-02-16 | 921,300 | 1,654.00 | 1,666.00 | 1,648.00 | 1,658.00 | 00:00:00 | | 2007-02-19 | 1,159,000 | 1,666.00 | 1,686.00 | 1,666.00 | 1,680.00 | 00:00:00 | | 2007-02-20 | 1,556,400 | 1,667.00 | 1,696.00 | 1,655.00 | 1,669.00 | 00:00:00 | | 2007-02-21 | 1,032,500 | 1,686.00 | 1,699.00 | 1,652.00 | 1,656.00 | 00:00:00 | | 2007-02-22 | 2,316,200 | 1,678.00 | 1,679.00 | 1,623.00 | 1,623.00 | 00:00:00 | | 2007-02-23 | 2,375,800 | 1,634.00 | 1,635.00 | 1,612.00 | 1,618.00 | 00:00:00 | | 2007-02-26 | 1,842,500 | 1,618.00 | 1,642.00 | 1,610.00 | 1,619.00 | 00:00:00 | | 2007-02-27 | 3,935,700 | 1,617.00 | 1,617.00 | 1,534.00 | 1,549.00 | 00:00:00 | | 2007-02-28 | 3,273,200 | 1,512.00 | 1,557.00 | 1,490.00 | 1,537.00 | 00:00:00 | | 2007-03-01 | 3,145,800 | 1,536.00 | 1,575.00 | 1,495.00 | 1,518.00 | 00:00:00 | | 2007-03-02 | 2,325,000 | 1,530.00 | 1,546.00 | 1,495.00 | 1,519.00 | 00:00:00 | | 2007-03-05 | 3,967,000 | 1,519.00 | 1,519.00 | 1,430.00 | 1,485.00 | 00:00:00 | | 2007-03-06 | 2,925,600 | 1,489.00 | 1,514.00 | 1,471.00 | 1,514.00 | 00:00:00 | | 2007-03-07 | 3,170,800 | 1,521.00 | 1,572.00 | 1,514.00 | 1,568.00 | 00:00:00 | | 2007-03-08 | 2,145,400 | 1,582.00 | 1,582.00 | 1,552.00 | 1,576.00 | 00:00:00 | | 2007-03-09 | 2,791,200 | 1,559.00 | 1,594.00 | 1,549.00 | 1,579.00 | 00:00:00 | | 2007-03-12 | 3,055,000 | 1,594.00 | 1,615.00 | 1,574.00 | 1,588.00 | 00:00:00 | | 2007-03-13 | 2,781,600 | 1,599.00 | 1,604.00 | 1,551.00 | 1,551.00 | 00:00:00 | | 2007-03-14 | 2,889,600 | 1,514.00 | 1,530.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2007-03-15 | 2,582,100 | 1,511.00 | 1,552.00 | 1,511.00 | 1,544.00 | 00:00:00 | | 2007-03-16 | 3,072,800 | 1,549.00 | 1,617.00 | 1,533.00 | 1,600.00 | 00:00:00 | | 2007-03-19 | 1,393,900 | 1,600.00 | 1,622.00 | 1,592.00 | 1,608.00 | 00:00:00 | | 2007-03-20 | 1,794,900 | 1,620.00 | 1,664.00 | 1,616.00 | 1,655.00 | 00:00:00 | | 2007-03-21 | 4,254,000 | 1,663.00 | 1,746.00 | 1,662.00 | 1,734.00 | 00:00:00 | | 2007-03-22 | 2,412,900 | 1,757.00 | 1,783.00 | 1,725.00 | 1,738.00 | 00:00:00 | | 2007-03-23 | 1,072,400 | 1,746.00 | 1,761.00 | 1,724.00 | 1,745.00 | 00:00:00 | | 2007-03-26 | 1,941,200 | 1,753.00 | 1,836.00 | 1,726.00 | 1,747.00 | 00:00:00 | | 2007-03-27 | 1,843,100 | 1,764.00 | 1,775.00 | 1,728.00 | 1,740.00 | 00:00:00 | | 2007-03-28 | 1,846,100 | 1,751.00 | 1,751.00 | 1,694.00 | 1,709.00 | 00:00:00 | | 2007-03-29 | 1,425,700 | 1,730.00 | 1,730.00 | 1,698.00 | 1,715.00 | 00:00:00 | | 2007-03-30 | 1,920,300 | 1,727.00 | 1,745.00 | 1,693.00 | 1,733.00 | 00:00:00 | | 2007-04-02 | 2,149,200 | 1,743.00 | 1,747.00 | 1,698.00 | 1,729.00 | 00:00:00 | | 2007-04-03 | 1,486,100 | 1,746.00 | 1,746.00 | 1,715.00 | 1,723.00 | 00:00:00 | | 2007-04-04 | 1,560,000 | 1,720.00 | 1,727.00 | 1,704.00 | 1,710.00 | 00:00:00 | | 2007-04-05 | 2,116,600 | 1,710.00 | 1,720.00 | 1,687.00 | 1,707.00 | 00:00:00 | | 2007-04-06 | 0 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 00:00:00 | | 2007-04-09 | 0 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 00:00:00 | | 2007-04-10 | 1,923,300 | 1,724.00 | 1,724.00 | 1,699.00 | 1,712.00 | 00:00:00 | | 2007-04-11 | 2,629,400 | 1,695.00 | 1,695.00 | 1,652.00 | 1,687.00 | 00:00:00 | | 2007-04-12 | 2,124,200 | 1,687.00 | 1,688.00 | 1,653.00 | 1,666.00 | 00:00:00 | | 2007-04-13 | 1,629,900 | 1,677.00 | 1,677.00 | 1,640.00 | 1,652.00 | 00:00:00 | | 2007-04-16 | 1,280,500 | 1,668.00 | 1,668.00 | 1,640.00 | 1,654.00 | 00:00:00 | | 2007-04-17 | 2,435,200 | 1,636.00 | 1,643.00 | 1,589.00 | 1,621.00 | 00:00:00 | | 2007-04-18 | 2,659,000 | 1,629.00 | 1,629.00 | 1,577.00 | 1,580.00 | 00:00:00 | | 2007-04-19 | 1,438,700 | 1,565.00 | 1,577.00 | 1,548.00 | 1,567.00 | 00:00:00 | | 2007-04-20 | 3,053,000 | 1,578.00 | 1,586.00 | 1,533.00 | 1,560.00 | 00:00:00 | | 2007-04-23 | 1,236,900 | 1,569.00 | 1,573.00 | 1,564.00 | 1,570.00 | 00:00:00 | | 2007-04-24 | 2,499,200 | 1,570.00 | 1,570.00 | 1,516.00 | 1,532.00 | 00:00:00 | | 2007-04-25 | 1,675,600 | 1,545.00 | 1,555.00 | 1,533.00 | 1,540.00 | 00:00:00 | | 2007-04-26 | 1,843,100 | 1,562.00 | 1,562.00 | 1,519.00 | 1,527.00 | 00:00:00 | | 2007-04-27 | 1,797,800 | 1,535.00 | 1,539.00 | 1,519.00 | 1,530.00 | 00:00:00 | | 2007-04-30 | 1,928,600 | 1,532.00 | 1,545.00 | 1,521.00 | 1,525.00 | 00:00:00 | | 2007-05-01 | 1,508,400 | 1,536.00 | 1,550.00 | 1,520.00 | 1,535.00 | 00:00:00 | | 2007-05-02 | 2,625,700 | 1,529.00 | 1,574.00 | 1,529.00 | 1,556.00 | 00:00:00 | | 2007-05-03 | 4,029,100 | 1,568.00 | 1,645.00 | 1,550.00 | 1,600.00 | 00:00:00 | | 2007-05-04 | 1,767,100 | 1,605.00 | 1,646.00 | 1,605.00 | 1,625.00 | 00:00:00 | | 2007-05-07 | 0 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 00:00:00 | | 2007-05-08 | 125,200 | 1,630.00 | 1,630.00 | 1,573.00 | 1,581.00 | 00:00:00 | | 2007-05-09 | 1,035,100 | 1,593.00 | 1,603.00 | 1,559.00 | 1,568.00 | 00:00:00 | | 2007-05-10 | 6,609,200 | 1,626.00 | 1,762.00 | 1,613.00 | 1,673.00 | 00:00:00 | | 2007-05-11 | 2,089,200 | 1,667.00 | 1,681.00 | 1,625.00 | 1,654.00 | 00:00:00 | | 2007-05-14 | 1,682,500 | 1,678.00 | 1,678.00 | 1,618.00 | 1,635.00 | 00:00:00 | | 2007-05-15 | 2,033,500 | 1,649.00 | 1,661.00 | 1,626.00 | 1,640.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
