|
 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 | | 2008-04-15 | 2,423,300 | 1,018.00 | 1,022.00 | 991.50 | 1,017.00 | 00:00:00 | | 2008-04-16 | 1,717,500 | 1,032.00 | 1,054.00 | 1,017.00 | 1,051.00 | 00:00:00 | | 2008-04-17 | 1,145,700 | 1,051.00 | 1,067.00 | 1,039.00 | 1,049.00 | 00:00:00 | | 2008-04-18 | 2,296,300 | 1,050.00 | 1,075.00 | 1,028.00 | 1,073.00 | 00:00:00 | | 2008-04-21 | 2,181,200 | 1,068.00 | 1,072.00 | 1,007.00 | 1,019.00 | 00:00:00 | | 2008-04-22 | 2,167,800 | 1,010.00 | 1,020.00 | 990.00 | 1,002.00 | 00:00:00 | | 2008-04-23 | 1,734,700 | 1,008.00 | 1,016.00 | 988.00 | 1,013.00 | 00:00:00 | | 2008-04-24 | 1,725,400 | 1,013.00 | 1,013.00 | 978.50 | 995.00 | 00:00:00 | | 2008-04-25 | 1,808,600 | 1,004.00 | 1,014.00 | 988.50 | 1,003.00 | 00:00:00 | | 2008-04-28 | 1,148,600 | 1,009.00 | 1,019.00 | 998.00 | 1,013.00 | 00:00:00 | | 2008-04-29 | 1,189,600 | 1,005.00 | 1,011.00 | 988.50 | 998.00 | 00:00:00 | | 2008-04-30 | 1,298,100 | 1,001.00 | 1,018.00 | 992.50 | 1,008.00 | 00:00:00 | | 2008-05-01 | 472,600 | 1,013.00 | 1,013.00 | 990.00 | 995.00 | 00:00:00 | | 2008-05-02 | 3,064,800 | 1,010.00 | 1,035.00 | 993.50 | 1,018.00 | 00:00:00 | | 2008-05-05 | 0 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 00:00:00 | | 2008-05-06 | 1,438,500 | 997.50 | 1,011.00 | 991.00 | 1,005.00 | 00:00:00 | | 2008-05-07 | 2,565,300 | 1,012.00 | 1,016.00 | 991.00 | 995.00 | 00:00:00 | | 2008-05-08 | 1,888,100 | 982.50 | 1,011.00 | 982.50 | 1,001.00 | 00:00:00 | | 2008-05-09 | 3,264,700 | 998.00 | 1,004.00 | 954.00 | 964.00 | 00:00:00 | | 2008-05-12 | 1,156,100 | 961.00 | 970.00 | 953.50 | 956.50 | 00:00:00 | | 2008-05-13 | 1,322,000 | 966.00 | 968.50 | 934.50 | 939.50 | 00:00:00 | | 2008-05-14 | 1,008,400 | 947.00 | 947.00 | 926.50 | 941.50 | 00:00:00 | | 2008-05-15 | 1,304,500 | 941.50 | 967.50 | 936.50 | 962.00 | 00:00:00 | | 2008-05-16 | 1,031,400 | 965.00 | 990.00 | 956.50 | 960.50 | 00:00:00 | | 2008-05-19 | 900,000 | 961.50 | 968.00 | 941.50 | 947.50 | 00:00:00 | | 2008-05-20 | 1,182,200 | 943.50 | 951.50 | 926.50 | 928.50 | 00:00:00 | | 2008-05-21 | 1,681,800 | 929.50 | 945.00 | 922.50 | 936.50 | 00:00:00 | | 2008-05-22 | 1,522,500 | 931.00 | 947.00 | 924.50 | 936.00 | 00:00:00 | | 2008-05-23 | 1,323,700 | 938.00 | 943.50 | 920.00 | 920.00 | 00:00:00 | | 2008-05-26 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2008-05-27 | 2,341,900 | 924.00 | 941.00 | 895.50 | 901.00 | 00:00:00 | | 2008-05-28 | 1,838,700 | 905.00 | 938.50 | 904.00 | 924.00 | 00:00:00 | | 2008-05-29 | 1,677,800 | 927.50 | 928.00 | 896.50 | 904.00 | 00:00:00 | | 2008-05-30 | 1,779,100 | 906.00 | 930.50 | 902.00 | 915.00 | 00:00:00 | | 2008-06-02 | 1,891,200 | 911.00 | 915.00 | 876.50 | 891.50 | 00:00:00 | | 2008-06-03 | 1,837,300 | 889.00 | 911.50 | 889.00 | 908.00 | 00:00:00 | | 2008-06-04 | 1,335,300 | 908.00 | 916.00 | 897.00 | 909.50 | 00:00:00 | | 2008-06-05 | 1,160,700 | 914.00 | 932.00 | 907.00 | 917.00 | 00:00:00 | | 2008-06-06 | 2,265,600 | 916.50 | 951.50 | 907.00 | 908.50 | 00:00:00 | | 2008-06-09 | 1,586,800 | 903.50 | 907.50 | 882.00 | 887.00 | 00:00:00 | | 2008-06-10 | 2,099,000 | 882.50 | 923.00 | 879.50 | 902.00 | 00:00:00 | | 2008-06-11 | 2,292,300 | 908.00 | 919.00 | 871.00 | 886.50 | 00:00:00 | | 2008-06-12 | 1,917,600 | 887.00 | 888.50 | 865.50 | 880.00 | 00:00:00 | | 2008-06-13 | 2,897,100 | 874.50 | 907.50 | 860.00 | 901.00 | 00:00:00 | | 2008-06-16 | 1,956,800 | 901.00 | 915.50 | 885.00 | 905.50 | 00:00:00 | | 2008-06-17 | 1,366,600 | 905.50 | 934.50 | 901.50 | 919.50 | 00:00:00 | | 2008-06-18 | 3,063,300 | 933.50 | 939.00 | 899.00 | 909.50 | 00:00:00 | | 2008-06-19 | 2,020,000 | 910.00 | 915.00 | 896.50 | 896.50 | 00:00:00 | | 2008-06-20 | 2,882,900 | 902.00 | 922.50 | 892.00 | 916.00 | 00:00:00 | | 2008-06-23 | 3,356,700 | 919.00 | 923.00 | 896.00 | 902.50 | 00:00:00 | | 2008-06-24 | 2,883,900 | 898.00 | 910.50 | 886.50 | 906.00 | 00:00:00 | | 2008-06-25 | 2,037,500 | 905.00 | 936.00 | 899.50 | 931.00 | 00:00:00 | | 2008-06-26 | 2,614,800 | 931.00 | 931.00 | 880.00 | 880.00 | 00:00:00 | | 2008-06-27 | 1,950,400 | 873.00 | 885.50 | 857.50 | 871.00 | 00:00:00 | | 2008-06-30 | 1,984,600 | 867.00 | 896.00 | 865.50 | 892.50 | 00:00:00 | | 2008-07-01 | 4,196,700 | 885.00 | 914.50 | 876.00 | 909.50 | 00:00:00 | | 2008-07-02 | 3,156,000 | 908.00 | 915.00 | 866.00 | 866.00 | 00:00:00 | | 2008-07-03 | 2,642,600 | 851.50 | 888.50 | 843.50 | 880.00 | 00:00:00 | | 2008-07-04 | 1,274,700 | 879.50 | 883.50 | 866.50 | 867.00 | 00:00:00 | | 2008-07-07 | 2,109,500 | 879.50 | 879.50 | 860.50 | 873.50 | 00:00:00 | | 2008-07-08 | 2,783,700 | 850.50 | 901.00 | 845.00 | 893.50 | 00:00:00 | | 2008-07-09 | 3,483,400 | 895.00 | 944.50 | 892.50 | 935.00 | 00:00:00 | | 2008-07-10 | 3,990,900 | 909.00 | 929.50 | 898.50 | 907.50 | 00:00:00 | | 2008-07-11 | 3,516,000 | 910.00 | 928.50 | 879.00 | 880.00 | 00:00:00 | | 2008-07-14 | 2,133,600 | 894.50 | 911.50 | 872.00 | 874.50 | 00:00:00 | | 2008-07-15 | 3,118,900 | 859.50 | 862.50 | 823.50 | 844.50 | 00:00:00 | | 2008-07-16 | 3,362,300 | 850.00 | 860.00 | 797.50 | 828.50 | 00:00:00 | | 2008-07-17 | 3,740,900 | 850.00 | 888.50 | 841.00 | 877.00 | 00:00:00 | | 2008-07-18 | 2,906,600 | 870.00 | 909.00 | 865.00 | 895.50 | 00:00:00 | | 2008-07-21 | 3,896,600 | 892.00 | 937.50 | 876.00 | 926.00 | 00:00:00 | | 2008-07-22 | 2,790,900 | 919.50 | 937.00 | 900.00 | 935.00 | 00:00:00 | | 2008-07-23 | 3,273,100 | 950.00 | 982.00 | 950.00 | 970.00 | 00:00:00 | | 2008-07-24 | 3,293,400 | 981.50 | 1,003.00 | 958.50 | 971.50 | 00:00:00 | | 2008-07-25 | 2,379,600 | 952.00 | 960.00 | 902.50 | 925.00 | 00:00:00 | | 2008-07-28 | 1,212,900 | 926.50 | 938.00 | 908.00 | 915.50 | 00:00:00 | | 2008-07-29 | 1,361,200 | 898.00 | 922.50 | 887.50 | 918.50 | 00:00:00 | | 2008-07-30 | 1,160,400 | 938.00 | 954.50 | 922.00 | 942.50 | 00:00:00 | | 2008-07-31 | 2,956,100 | 940.00 | 972.00 | 934.50 | 960.50 | 00:00:00 | | 2008-08-01 | 2,839,000 | 950.00 | 976.50 | 946.50 | 972.00 | 00:00:00 | | 2008-08-04 | 1,921,300 | 993.00 | 993.00 | 961.00 | 969.00 | 00:00:00 | | 2008-08-05 | 2,755,800 | 943.50 | 1,018.00 | 943.50 | 1,017.00 | 00:00:00 | | 2008-08-06 | 3,752,300 | 1,020.00 | 1,020.00 | 949.00 | 989.00 | 00:00:00 | | 2008-08-07 | 4,450,500 | 969.00 | 992.50 | 944.50 | 965.00 | 00:00:00 | | 2008-08-08 | 1,806,300 | 959.00 | 986.00 | 947.00 | 975.00 | 00:00:00 | | 2008-08-11 | 2,305,600 | 981.50 | 992.50 | 954.50 | 977.50 | 00:00:00 | | 2008-08-12 | 3,408,900 | 977.00 | 1,004.00 | 971.50 | 992.00 | 00:00:00 | | 2008-08-13 | 3,489,400 | 981.00 | 981.00 | 892.50 | 900.50 | 00:00:00 | | 2008-08-14 | 3,582,600 | 907.00 | 920.50 | 894.50 | 900.50 | 00:00:00 | | 2008-08-15 | 1,709,700 | 911.50 | 928.50 | 908.00 | 918.50 | 00:00:00 | | 2008-08-18 | 2,034,700 | 911.50 | 934.00 | 897.50 | 923.00 | 00:00:00 | | 2008-08-19 | 3,035,600 | 907.00 | 911.50 | 854.50 | 862.00 | 00:00:00 | | 2008-08-20 | 1,383,400 | 868.00 | 878.00 | 850.50 | 865.50 | 00:00:00 | | 2008-08-21 | 1,561,200 | 852.50 | 883.00 | 851.50 | 873.00 | 00:00:00 | | 2008-08-22 | 1,927,100 | 874.00 | 934.50 | 874.00 | 918.00 | 00:00:00 | | 2008-08-25 | 0 | 918.00 | 918.00 | 918.00 | 918.00 | 00:00:00 | | 2008-08-26 | 2,181,400 | 901.00 | 930.00 | 899.00 | 924.00 | 00:00:00 | | 2008-08-27 | 1,679,600 | 921.50 | 927.00 | 896.50 | 901.00 | 00:00:00 | | 2008-08-28 | 2,825,600 | 905.00 | 938.00 | 896.50 | 925.00 | 00:00:00 | | 2008-08-29 | 3,614,900 | 920.00 | 958.50 | 919.00 | 952.00 | 00:00:00 | | 2008-09-01 | 1,886,100 | 939.00 | 951.00 | 928.00 | 944.50 | 00:00:00 | | 2008-09-02 | 1,624,700 | 956.00 | 971.00 | 941.50 | 949.00 | 00:00:00 | | 2008-09-03 | 1,652,400 | 941.50 | 952.00 | 926.00 | 933.50 | 00:00:00 | | 2008-09-04 | 1,503,900 | 931.50 | 943.00 | 902.00 | 909.50 | 00:00:00 | | 2008-09-05 | 2,381,500 | 900.00 | 937.50 | 893.00 | 914.50 | 00:00:00 | | 2008-09-08 | 876,700 | 950.50 | 968.50 | 910.00 | 957.00 | 00:00:00 | | 2008-09-09 | 2,278,000 | 957.00 | 988.00 | 952.50 | 974.00 | 00:00:00 | | 2008-09-10 | 2,106,800 | 969.00 | 1,009.00 | 959.50 | 994.50 | 00:00:00 | | 2008-09-11 | 4,176,600 | 1,017.00 | 1,017.00 | 963.50 | 987.50 | 00:00:00 | | 2008-09-12 | 1,468,000 | 1,007.00 | 1,020.00 | 987.50 | 1,004.00 | 00:00:00 | | 2008-09-15 | 3,138,600 | 954.00 | 985.50 | 932.00 | 940.00 | 00:00:00 | | 2008-09-16 | 3,318,300 | 930.50 | 954.00 | 909.00 | 913.50 | 00:00:00 | | 2008-09-17 | 1,972,800 | 931.00 | 968.50 | 896.50 | 920.50 | 00:00:00 | | 2008-09-18 | 4,351,500 | 906.50 | 967.00 | 906.50 | 940.00 | 00:00:00 | | 2008-09-19 | 3,591,200 | 1,050.00 | 1,141.00 | 987.50 | 1,020.00 | 00:00:00 | | 2008-09-22 | 2,403,600 | 976.00 | 1,011.00 | 953.50 | 966.00 | 00:00:00 | | 2008-09-23 | 3,621,200 | 957.50 | 1,003.00 | 925.50 | 989.50 | 00:00:00 | | 2008-09-24 | 1,703,000 | 962.00 | 1,006.00 | 962.00 | 990.00 | 00:00:00 | | 2008-09-25 | 3,420,800 | 1,010.00 | 1,018.00 | 980.00 | 1,009.00 | 00:00:00 | | 2008-09-26 | 1,634,100 | 978.50 | 1,017.00 | 965.00 | 986.00 | 00:00:00 | | 2008-09-29 | 1,750,900 | 956.50 | 993.50 | 925.00 | 938.00 | 00:00:00 | | 2008-09-30 | 3,180,500 | 927.00 | 988.00 | 908.00 | 971.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
