|
 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 | | 2007-10-30 | 3,335,200 | 1,025.00 | 1,071.00 | 1,025.00 | 1,055.00 | 00:00:00 | | 2007-10-31 | 0 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 00:00:00 | | 2007-11-01 | 1,799,100 | 1,112.00 | 1,128.00 | 1,065.00 | 1,085.00 | 00:00:00 | | 2007-11-02 | 2,781,500 | 1,070.00 | 1,084.00 | 1,042.00 | 1,058.00 | 00:00:00 | | 2007-11-05 | 1,617,900 | 1,054.00 | 1,060.00 | 1,030.00 | 1,036.00 | 00:00:00 | | 2007-11-06 | 2,091,000 | 1,050.00 | 1,060.00 | 1,025.00 | 1,044.00 | 00:00:00 | | 2007-11-07 | 1,890,700 | 1,053.00 | 1,058.00 | 1,016.00 | 1,025.00 | 00:00:00 | | 2007-11-08 | 3,278,500 | 1,022.00 | 1,042.00 | 995.00 | 1,000.00 | 00:00:00 | | 2007-11-09 | 2,296,900 | 1,008.00 | 1,026.00 | 973.50 | 990.00 | 00:00:00 | | 2007-11-12 | 2,171,000 | 1,005.00 | 1,031.00 | 998.00 | 1,015.00 | 00:00:00 | | 2007-11-13 | 2,754,800 | 1,026.00 | 1,026.00 | 1,004.00 | 1,014.00 | 00:00:00 | | 2007-11-14 | 2,673,100 | 1,029.00 | 1,043.00 | 999.00 | 1,023.00 | 00:00:00 | | 2007-11-15 | 2,746,200 | 1,020.00 | 1,021.00 | 997.50 | 999.00 | 00:00:00 | | 2007-11-16 | 3,628,400 | 991.00 | 1,000.00 | 952.50 | 974.00 | 00:00:00 | | 2007-11-19 | 3,595,800 | 979.00 | 985.00 | 905.50 | 908.00 | 00:00:00 | | 2007-11-20 | 3,056,800 | 910.50 | 972.00 | 910.50 | 964.00 | 00:00:00 | | 2007-11-21 | 3,257,900 | 946.50 | 955.50 | 912.00 | 923.50 | 00:00:00 | | 2007-11-22 | 2,926,500 | 932.00 | 997.00 | 911.50 | 990.00 | 00:00:00 | | 2007-11-23 | 3,626,600 | 988.00 | 1,007.00 | 979.00 | 999.50 | 00:00:00 | | 2007-11-26 | 2,431,300 | 1,013.00 | 1,020.00 | 949.50 | 950.50 | 00:00:00 | | 2007-11-27 | 3,078,200 | 940.00 | 965.00 | 936.50 | 962.00 | 00:00:00 | | 2007-11-28 | 3,717,000 | 964.00 | 1,008.00 | 955.00 | 993.00 | 00:00:00 | | 2007-11-29 | 3,087,500 | 1,005.00 | 1,023.00 | 955.00 | 1,020.00 | 00:00:00 | | 2007-11-30 | 2,665,200 | 1,020.00 | 1,048.00 | 992.50 | 1,038.00 | 00:00:00 | | 2007-12-03 | 2,200,800 | 1,047.00 | 1,061.00 | 1,026.00 | 1,036.00 | 00:00:00 | | 2007-12-04 | 2,292,200 | 1,038.00 | 1,038.00 | 989.00 | 1,006.00 | 00:00:00 | | 2007-12-05 | 1,780,700 | 1,015.00 | 1,040.00 | 1,009.00 | 1,038.00 | 00:00:00 | | 2007-12-06 | 2,952,800 | 1,077.00 | 1,110.00 | 1,049.00 | 1,056.00 | 00:00:00 | | 2007-12-07 | 2,365,900 | 1,064.00 | 1,104.00 | 1,064.00 | 1,094.00 | 00:00:00 | | 2007-12-10 | 2,489,200 | 1,087.00 | 1,106.00 | 1,080.00 | 1,096.00 | 00:00:00 | | 2007-12-11 | 2,517,600 | 1,108.00 | 1,108.00 | 1,048.00 | 1,074.00 | 00:00:00 | | 2007-12-12 | 2,788,200 | 1,057.00 | 1,075.00 | 1,035.00 | 1,043.00 | 00:00:00 | | 2007-12-13 | 2,100,600 | 1,019.00 | 1,035.00 | 998.00 | 998.00 | 00:00:00 | | 2007-12-14 | 2,515,800 | 1,011.00 | 1,018.00 | 964.00 | 968.00 | 00:00:00 | | 2007-12-17 | 3,726,700 | 956.00 | 977.50 | 921.50 | 933.50 | 00:00:00 | | 2007-12-18 | 2,148,400 | 925.00 | 958.50 | 924.50 | 936.00 | 00:00:00 | | 2007-12-19 | 2,314,000 | 942.50 | 956.00 | 935.50 | 941.50 | 00:00:00 | | 2007-12-20 | 1,523,500 | 942.00 | 966.00 | 942.00 | 951.50 | 00:00:00 | | 2007-12-21 | 2,752,800 | 960.50 | 983.50 | 951.50 | 977.50 | 00:00:00 | | 2007-12-24 | 311,000 | 965.50 | 1,005.00 | 964.00 | 1,005.00 | 00:00:00 | | 2007-12-25 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2007-12-26 | 0 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 00:00:00 | | 2007-12-27 | 1,479,000 | 1,021.00 | 1,024.00 | 994.00 | 1,000.00 | 00:00:00 | | 2007-12-28 | 778,000 | 1,002.00 | 1,014.00 | 995.00 | 1,009.00 | 00:00:00 | | 2007-12-31 | 623,400 | 994.00 | 1,025.00 | 987.00 | 1,025.00 | 00:00:00 | | 2008-01-01 | 0 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2008-01-02 | 1,758,500 | 1,009.00 | 1,048.00 | 1,008.00 | 1,020.00 | 00:00:00 | | 2008-01-03 | 1,686,000 | 1,016.00 | 1,037.00 | 989.00 | 1,014.00 | 00:00:00 | | 2008-01-04 | 2,486,900 | 1,007.00 | 1,026.00 | 957.00 | 965.00 | 00:00:00 | | 2008-01-07 | 3,256,000 | 968.00 | 982.50 | 932.00 | 938.00 | 00:00:00 | | 2008-01-08 | 2,315,100 | 951.50 | 957.00 | 920.00 | 945.00 | 00:00:00 | | 2008-01-09 | 3,627,600 | 924.00 | 942.50 | 905.00 | 911.00 | 00:00:00 | | 2008-01-10 | 6,389,500 | 912.00 | 941.00 | 906.00 | 924.00 | 00:00:00 | | 2008-01-11 | 2,540,300 | 931.00 | 964.00 | 917.50 | 933.50 | 00:00:00 | | 2008-01-14 | 5,489,200 | 948.50 | 1,040.00 | 925.00 | 1,020.00 | 00:00:00 | | 2008-01-15 | 4,237,300 | 1,011.00 | 1,018.00 | 992.00 | 993.50 | 00:00:00 | | 2008-01-16 | 4,500,100 | 991.50 | 1,056.00 | 968.50 | 1,023.00 | 00:00:00 | | 2008-01-17 | 4,499,000 | 1,026.00 | 1,071.00 | 1,026.00 | 1,044.00 | 00:00:00 | | 2008-01-18 | 3,608,600 | 1,045.00 | 1,098.00 | 1,026.00 | 1,054.00 | 00:00:00 | | 2008-01-21 | 3,908,700 | 1,032.00 | 1,070.00 | 1,022.00 | 1,056.00 | 00:00:00 | | 2008-01-22 | 6,649,700 | 1,035.00 | 1,137.00 | 1,027.00 | 1,123.00 | 00:00:00 | | 2008-01-23 | 7,282,200 | 1,147.00 | 1,180.00 | 1,068.00 | 1,109.00 | 00:00:00 | | 2008-01-24 | 6,569,300 | 1,126.00 | 1,159.00 | 1,098.00 | 1,142.00 | 00:00:00 | | 2008-01-25 | 6,100,400 | 1,169.00 | 1,169.00 | 1,109.00 | 1,142.00 | 00:00:00 | | 2008-01-28 | 3,496,300 | 1,131.00 | 1,150.00 | 1,105.00 | 1,115.00 | 00:00:00 | | 2008-01-29 | 2,381,100 | 1,127.00 | 1,139.00 | 1,109.00 | 1,132.00 | 00:00:00 | | 2008-01-30 | 1,722,400 | 1,130.00 | 1,142.00 | 1,106.00 | 1,115.00 | 00:00:00 | | 2008-01-31 | 3,089,100 | 1,117.00 | 1,138.00 | 1,092.00 | 1,134.00 | 00:00:00 | | 2008-02-01 | 3,240,800 | 1,151.00 | 1,160.00 | 1,110.00 | 1,130.00 | 00:00:00 | | 2008-02-04 | 2,130,500 | 1,146.00 | 1,146.00 | 1,111.00 | 1,145.00 | 00:00:00 | | 2008-02-05 | 2,987,500 | 1,107.00 | 1,127.00 | 1,061.00 | 1,067.00 | 00:00:00 | | 2008-02-06 | 2,581,000 | 1,068.00 | 1,082.00 | 1,046.00 | 1,064.00 | 00:00:00 | | 2008-02-07 | 2,380,700 | 1,066.00 | 1,072.00 | 1,026.00 | 1,034.00 | 00:00:00 | | 2008-02-08 | 1,973,300 | 1,049.00 | 1,066.00 | 1,031.00 | 1,060.00 | 00:00:00 | | 2008-02-11 | 1,785,300 | 1,058.00 | 1,070.00 | 1,038.00 | 1,041.00 | 00:00:00 | | 2008-02-12 | 1,550,400 | 1,057.00 | 1,088.00 | 1,038.00 | 1,086.00 | 00:00:00 | | 2008-02-13 | 1,602,600 | 1,085.00 | 1,093.00 | 1,067.00 | 1,085.00 | 00:00:00 | | 2008-02-14 | 1,391,400 | 1,085.00 | 1,085.00 | 1,047.00 | 1,052.00 | 00:00:00 | | 2008-02-15 | 2,172,100 | 1,052.00 | 1,057.00 | 1,018.00 | 1,035.00 | 00:00:00 | | 2008-02-18 | 1,088,800 | 1,044.00 | 1,058.00 | 1,022.00 | 1,053.00 | 00:00:00 | | 2008-02-19 | 1,902,800 | 1,045.00 | 1,074.00 | 1,041.00 | 1,055.00 | 00:00:00 | | 2008-02-20 | 1,986,200 | 1,046.00 | 1,061.00 | 1,030.00 | 1,059.00 | 00:00:00 | | 2008-02-21 | 1,608,900 | 1,070.00 | 1,098.00 | 1,065.00 | 1,081.00 | 00:00:00 | | 2008-02-22 | 1,905,800 | 1,075.00 | 1,098.00 | 1,052.00 | 1,059.00 | 00:00:00 | | 2008-02-25 | 3,261,700 | 1,074.00 | 1,137.00 | 1,074.00 | 1,122.00 | 00:00:00 | | 2008-02-26 | 2,007,100 | 1,126.00 | 1,153.00 | 1,116.00 | 1,140.00 | 00:00:00 | | 2008-02-27 | 2,049,100 | 1,136.00 | 1,159.00 | 1,113.00 | 1,142.00 | 00:00:00 | | 2008-02-28 | 5,367,100 | 1,145.00 | 1,146.00 | 1,118.00 | 1,119.00 | 00:00:00 | | 2008-02-29 | 1,679,400 | 1,117.00 | 1,130.00 | 1,090.00 | 1,105.00 | 00:00:00 | | 2008-03-03 | 2,805,100 | 1,083.00 | 1,130.00 | 1,067.00 | 1,072.00 | 00:00:00 | | 2008-03-04 | 2,214,200 | 1,077.00 | 1,102.00 | 1,062.00 | 1,073.00 | 00:00:00 | | 2008-03-05 | 2,649,500 | 1,084.00 | 1,141.00 | 1,084.00 | 1,134.00 | 00:00:00 | | 2008-03-06 | 1,567,200 | 1,130.00 | 1,130.00 | 1,102.00 | 1,112.00 | 00:00:00 | | 2008-03-07 | 2,586,400 | 1,107.00 | 1,112.00 | 1,081.00 | 1,088.00 | 00:00:00 | | 2008-03-10 | 2,027,900 | 1,090.00 | 1,096.00 | 1,053.00 | 1,065.00 | 00:00:00 | | 2008-03-11 | 3,526,000 | 1,070.00 | 1,099.00 | 1,063.00 | 1,080.00 | 00:00:00 | | 2008-03-12 | 2,035,600 | 1,105.00 | 1,110.00 | 1,086.00 | 1,098.00 | 00:00:00 | | 2008-03-13 | 3,732,100 | 1,087.00 | 1,087.00 | 1,053.00 | 1,074.00 | 00:00:00 | | 2008-03-14 | 1,487,200 | 1,079.00 | 1,097.00 | 1,060.00 | 1,061.00 | 00:00:00 | | 2008-03-17 | 4,345,200 | 1,040.00 | 1,064.00 | 1,034.00 | 1,047.00 | 00:00:00 | | 2008-03-18 | 2,186,900 | 1,072.00 | 1,097.00 | 1,058.00 | 1,095.00 | 00:00:00 | | 2008-03-19 | 3,521,100 | 1,109.00 | 1,109.00 | 1,055.00 | 1,064.00 | 00:00:00 | | 2008-03-20 | 3,094,300 | 1,061.00 | 1,073.00 | 1,036.00 | 1,062.00 | 00:00:00 | | 2008-03-21 | 0 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2008-03-24 | 0 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2008-03-25 | 5,531,400 | 1,089.00 | 1,125.00 | 1,070.00 | 1,110.00 | 00:00:00 | | 2008-03-26 | 4,408,100 | 1,117.00 | 1,117.00 | 1,089.00 | 1,101.00 | 00:00:00 | | 2008-03-27 | 1,652,100 | 1,093.00 | 1,125.00 | 1,093.00 | 1,119.00 | 00:00:00 | | 2008-03-28 | 1,928,200 | 1,125.00 | 1,125.00 | 1,077.00 | 1,084.00 | 00:00:00 | | 2008-03-31 | 2,377,400 | 1,089.00 | 1,114.00 | 1,070.00 | 1,114.00 | 00:00:00 | | 2008-04-01 | 4,581,400 | 1,110.00 | 1,145.00 | 1,093.00 | 1,133.00 | 00:00:00 | | 2008-04-02 | 4,623,400 | 1,140.00 | 1,166.00 | 1,133.00 | 1,142.00 | 00:00:00 | | 2008-04-03 | 1,166,500 | 1,142.00 | 1,146.00 | 1,111.00 | 1,122.00 | 00:00:00 | | 2008-04-04 | 1,589,200 | 1,130.00 | 1,136.00 | 1,102.00 | 1,122.00 | 00:00:00 | | 2008-04-07 | 2,244,200 | 1,136.00 | 1,149.00 | 1,115.00 | 1,121.00 | 00:00:00 | | 2008-04-08 | 1,128,700 | 1,130.00 | 1,130.00 | 1,095.00 | 1,111.00 | 00:00:00 | | 2008-04-09 | 1,160,400 | 1,093.00 | 1,097.00 | 1,068.00 | 1,074.00 | 00:00:00 | | 2008-04-10 | 2,401,700 | 1,065.00 | 1,076.00 | 1,022.00 | 1,031.00 | 00:00:00 | | 2008-04-11 | 2,240,300 | 1,050.00 | 1,050.00 | 1,000.00 | 1,008.00 | 00:00:00 | | 2008-04-14 | 1,302,900 | 1,002.00 | 1,018.00 | 988.50 | 1,008.00 | 00:00:00 | | 2008-04-15 | 2,423,300 | 1,018.00 | 1,022.00 | 991.50 | 1,017.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
