|
 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 | | 2000-06-20 | 640,900 | 447.00 | 453.00 | 446.78 | 446.78 | 00:00:00 | | 2000-06-21 | 1,429,400 | 446.00 | 453.00 | 446.00 | 453.00 | 00:00:00 | | 2000-06-22 | 1,256,800 | 451.50 | 451.50 | 450.00 | 451.00 | 00:00:00 | | 2000-06-23 | 743,800 | 451.00 | 451.00 | 448.00 | 448.00 | 00:00:00 | | 2000-06-26 | 270,100 | 450.00 | 450.00 | 443.00 | 445.00 | 00:00:00 | | 2000-06-27 | 840,200 | 450.00 | 450.00 | 443.50 | 444.00 | 00:00:00 | | 2000-06-28 | 149,500 | 444.00 | 445.00 | 443.00 | 444.00 | 00:00:00 | | 2000-06-29 | 1,311,600 | 444.50 | 447.00 | 441.00 | 446.50 | 00:00:00 | | 2000-06-30 | 188,300 | 448.00 | 448.00 | 442.00 | 442.00 | 00:00:00 | | 2000-07-03 | 1,307,000 | 445.00 | 448.00 | 440.00 | 445.00 | 00:00:00 | | 2000-07-04 | 1,107,100 | 448.00 | 450.00 | 445.00 | 450.00 | 00:00:00 | | 2000-07-05 | 524,200 | 443.00 | 446.00 | 440.00 | 442.78 | 00:00:00 | | 2000-07-06 | 1,268,300 | 447.00 | 453.00 | 440.78 | 440.78 | 00:00:00 | | 2000-07-07 | 0 | 440.78 | 440.78 | 440.78 | 440.78 | 00:00:00 | | 2000-07-10 | 459,800 | 452.00 | 457.00 | 451.50 | 455.00 | 00:00:00 | | 2000-07-11 | 2,119,800 | 455.50 | 460.00 | 453.00 | 456.00 | 00:00:00 | | 2000-07-12 | 82,600 | 456.00 | 457.00 | 455.00 | 455.50 | 00:00:00 | | 2000-07-13 | 1,290,500 | 455.00 | 457.00 | 450.00 | 455.00 | 00:00:00 | | 2000-07-14 | 1,107,200 | 457.00 | 457.00 | 453.00 | 455.00 | 00:00:00 | | 2000-07-17 | 272,400 | 455.00 | 455.00 | 453.00 | 453.00 | 00:00:00 | | 2000-07-18 | 1,352,400 | 453.00 | 455.00 | 447.50 | 450.00 | 00:00:00 | | 2000-07-19 | 2,084,100 | 449.00 | 450.00 | 443.00 | 446.00 | 00:00:00 | | 2000-07-20 | 1,233,000 | 441.25 | 441.50 | 427.00 | 440.00 | 00:00:00 | | 2000-07-21 | 37,800 | 425.00 | 430.00 | 425.00 | 429.00 | 00:00:00 | | 2000-07-24 | 0 | 429.00 | 429.00 | 429.00 | 429.00 | 00:00:00 | | 2000-07-25 | 810,300 | 412.50 | 425.00 | 412.00 | 425.00 | 00:00:00 | | 2000-07-26 | 52,500 | 425.00 | 425.00 | 421.00 | 421.25 | 00:00:00 | | 2000-07-27 | 0 | 421.25 | 421.25 | 421.25 | 421.25 | 00:00:00 | | 2000-07-28 | 651,000 | 419.00 | 423.00 | 417.00 | 418.00 | 00:00:00 | | 2000-07-31 | 614,900 | 423.00 | 428.00 | 422.00 | 423.00 | 00:00:00 | | 2000-08-01 | 703,800 | 428.00 | 430.00 | 426.50 | 429.50 | 00:00:00 | | 2000-08-02 | 506,700 | 429.50 | 430.75 | 426.00 | 427.00 | 00:00:00 | | 2000-08-03 | 401,000 | 427.00 | 427.00 | 418.00 | 421.00 | 00:00:00 | | 2000-08-04 | 879,500 | 422.00 | 422.00 | 415.00 | 417.50 | 00:00:00 | | 2000-08-07 | 119,200 | 420.00 | 425.00 | 418.00 | 420.00 | 00:00:00 | | 2000-08-08 | 257,900 | 421.00 | 425.00 | 420.50 | 425.00 | 00:00:00 | | 2000-08-09 | 0 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | | 2000-08-10 | 58,400 | 429.00 | 432.00 | 428.00 | 432.00 | 00:00:00 | | 2000-08-11 | 503,200 | 430.78 | 435.00 | 430.00 | 434.00 | 00:00:00 | | 2000-08-14 | 31,900 | 431.25 | 435.00 | 431.25 | 435.00 | 00:00:00 | | 2000-08-15 | 1,231,100 | 434.78 | 444.25 | 434.78 | 439.50 | 00:00:00 | | 2000-08-16 | 1,460,400 | 443.50 | 446.00 | 442.00 | 445.00 | 00:00:00 | | 2000-08-17 | 647,200 | 440.00 | 445.00 | 440.00 | 440.78 | 00:00:00 | | 2000-08-18 | 135,500 | 441.00 | 444.00 | 440.00 | 442.50 | 00:00:00 | | 2000-08-21 | 87,800 | 442.50 | 445.00 | 442.50 | 445.00 | 00:00:00 | | 2000-08-22 | 1,193,800 | 442.75 | 445.00 | 442.00 | 444.00 | 00:00:00 | | 2000-08-23 | 16,800 | 444.00 | 447.00 | 444.00 | 447.00 | 00:00:00 | | 2000-08-24 | 2,845,000 | 446.00 | 449.00 | 442.00 | 446.00 | 00:00:00 | | 2000-08-25 | 687,000 | 444.00 | 446.00 | 442.00 | 443.00 | 00:00:00 | | 2000-08-28 | 0 | 443.00 | 443.00 | 443.00 | 443.00 | 00:00:00 | | 2000-08-29 | 661,400 | 445.00 | 445.00 | 440.00 | 443.00 | 00:00:00 | | 2000-08-30 | 214,500 | 442.00 | 443.00 | 438.00 | 438.00 | 00:00:00 | | 2000-08-31 | 709,200 | 438.00 | 440.00 | 433.00 | 435.00 | 00:00:00 | | 2000-09-01 | 272,200 | 434.00 | 435.00 | 432.00 | 435.00 | 00:00:00 | | 2000-09-04 | 666,500 | 433.00 | 436.00 | 433.00 | 435.00 | 00:00:00 | | 2000-09-05 | 886,800 | 435.00 | 435.00 | 431.75 | 431.75 | 00:00:00 | | 2000-09-06 | 323,800 | 430.00 | 430.00 | 422.00 | 423.00 | 00:00:00 | | 2000-09-07 | 1,399,900 | 420.79 | 424.00 | 419.09 | 421.50 | 00:00:00 | | 2000-09-08 | 943,300 | 423.00 | 428.00 | 423.00 | 425.00 | 00:00:00 | | 2000-09-11 | 334,600 | 427.25 | 428.00 | 421.50 | 421.50 | 00:00:00 | | 2000-09-12 | 60,000 | 422.00 | 423.00 | 420.00 | 422.00 | 00:00:00 | | 2000-09-13 | 840,900 | 421.00 | 421.50 | 418.00 | 421.00 | 00:00:00 | | 2000-09-14 | 451,200 | 420.50 | 423.00 | 420.00 | 420.00 | 00:00:00 | | 2000-09-15 | 10,600 | 421.00 | 421.00 | 415.00 | 415.00 | 00:00:00 | | 2000-09-18 | 42,600 | 415.00 | 418.00 | 412.00 | 412.00 | 00:00:00 | | 2000-09-19 | 9,500 | 412.50 | 412.50 | 409.00 | 411.00 | 00:00:00 | | 2000-09-20 | 1,065,600 | 410.50 | 413.00 | 408.00 | 411.79 | 00:00:00 | | 2000-09-21 | 82,600 | 410.00 | 410.00 | 408.00 | 410.00 | 00:00:00 | | 2000-09-22 | 1,576,900 | 409.00 | 412.50 | 408.00 | 411.00 | 00:00:00 | | 2000-09-25 | 1,980,400 | 408.00 | 412.00 | 408.00 | 409.69 | 00:00:00 | | 2000-09-26 | 122,500 | 413.00 | 418.00 | 413.00 | 415.00 | 00:00:00 | | 2000-09-27 | 110,600 | 418.00 | 419.00 | 415.29 | 415.29 | 00:00:00 | | 2000-09-28 | 437,400 | 417.00 | 419.00 | 415.00 | 415.29 | 00:00:00 | | 2000-09-29 | 628,700 | 416.00 | 417.00 | 414.00 | 417.00 | 00:00:00 | | 2000-10-02 | 928,800 | 420.00 | 420.00 | 418.00 | 418.79 | 00:00:00 | | 2000-10-03 | 637,400 | 418.00 | 425.00 | 418.00 | 423.66 | 00:00:00 | | 2000-10-04 | 1,099,600 | 430.00 | 435.00 | 427.00 | 427.00 | 00:00:00 | | 2000-10-05 | 146,500 | 436.00 | 438.00 | 435.00 | 435.25 | 00:00:00 | | 2000-10-06 | 223,000 | 441.00 | 444.00 | 437.00 | 439.78 | 00:00:00 | | 2000-10-09 | 313,000 | 439.50 | 439.50 | 434.00 | 435.75 | 00:00:00 | | 2000-10-10 | 407,700 | 429.00 | 432.00 | 428.00 | 429.98 | 00:00:00 | | 2000-10-11 | 193,200 | 424.00 | 426.75 | 422.75 | 422.75 | 00:00:00 | | 2000-10-12 | 36,700 | 427.50 | 427.50 | 424.00 | 424.00 | 00:00:00 | | 2000-10-13 | 310,600 | 420.00 | 425.00 | 418.00 | 425.00 | 00:00:00 | | 2000-10-16 | 242,200 | 420.00 | 432.00 | 420.00 | 432.00 | 00:00:00 | | 2000-10-17 | 485,600 | 431.00 | 431.00 | 427.00 | 428.50 | 00:00:00 | | 2000-10-18 | 295,200 | 424.00 | 425.00 | 417.00 | 417.00 | 00:00:00 | | 2000-10-19 | 134,300 | 416.00 | 418.00 | 412.00 | 413.00 | 00:00:00 | | 2000-10-20 | 930,000 | 412.50 | 415.00 | 412.00 | 412.00 | 00:00:00 | | 2000-10-23 | 1,062,000 | 413.00 | 415.00 | 413.00 | 413.78 | 00:00:00 | | 2000-10-24 | 857,500 | 418.75 | 425.00 | 418.75 | 423.50 | 00:00:00 | | 2000-10-25 | 2,093,300 | 419.79 | 421.00 | 415.00 | 415.00 | 00:00:00 | | 2000-10-26 | 2,721,600 | 410.00 | 411.00 | 405.00 | 407.00 | 00:00:00 | | 2000-10-27 | 313,700 | 410.00 | 410.25 | 405.80 | 409.00 | 00:00:00 | | 2000-10-30 | 8,300 | 409.25 | 409.25 | 407.75 | 407.75 | 00:00:00 | | 2000-10-31 | 0 | 407.75 | 407.75 | 407.75 | 407.75 | 00:00:00 | | 2000-11-01 | 2,089,800 | 408.00 | 410.00 | 406.00 | 410.00 | 00:00:00 | | 2000-11-02 | 1,169,500 | 406.00 | 419.00 | 405.00 | 417.21 | 00:00:00 | | 2000-11-03 | 422,200 | 417.00 | 417.00 | 412.00 | 412.00 | 00:00:00 | | 2000-11-06 | 725,500 | 417.25 | 427.00 | 417.25 | 419.21 | 00:00:00 | | 2000-11-07 | 166,200 | 425.00 | 429.00 | 425.00 | 427.00 | 00:00:00 | | 2000-11-08 | 375,600 | 425.75 | 429.50 | 425.00 | 427.25 | 00:00:00 | | 2000-11-09 | 147,600 | 423.00 | 428.00 | 423.00 | 425.00 | 00:00:00 | | 2000-11-10 | 305,500 | 424.00 | 427.00 | 423.00 | 427.00 | 00:00:00 | | 2000-11-13 | 229,700 | 428.00 | 429.00 | 425.00 | 425.79 | 00:00:00 | | 2000-11-14 | 226,900 | 427.00 | 430.00 | 426.00 | 429.00 | 00:00:00 | | 2000-11-15 | 1,057,700 | 431.75 | 433.00 | 428.25 | 430.50 | 00:00:00 | | 2000-11-16 | 3,075,500 | 431.00 | 447.50 | 431.00 | 441.00 | 00:00:00 | | 2000-11-17 | 707,100 | 444.00 | 445.00 | 440.00 | 445.00 | 00:00:00 | | 2000-11-20 | 113,100 | 444.00 | 444.50 | 434.50 | 434.50 | 00:00:00 | | 2000-11-21 | 7,600 | 438.50 | 438.50 | 434.50 | 436.50 | 00:00:00 | | 2000-11-22 | 100,900 | 433.00 | 435.50 | 422.50 | 432.00 | 00:00:00 | | 2000-11-23 | 36,700 | 437.00 | 437.00 | 430.78 | 435.00 | 00:00:00 | | 2000-11-24 | 14,000 | 431.00 | 431.00 | 430.50 | 430.50 | 00:00:00 | | 2000-11-27 | 887,300 | 432.50 | 435.00 | 427.00 | 435.00 | 00:00:00 | | 2000-11-28 | 171,400 | 435.00 | 440.00 | 433.00 | 438.75 | 00:00:00 | | 2000-11-29 | 564,800 | 443.00 | 445.00 | 435.00 | 443.00 | 00:00:00 | | 2000-11-30 | 192,000 | 442.00 | 449.00 | 440.00 | 446.75 | 00:00:00 | | 2000-12-01 | 595,200 | 444.00 | 453.00 | 444.00 | 449.22 | 00:00:00 | | 2000-12-04 | 1,632,600 | 456.50 | 478.00 | 454.40 | 457.77 | 00:00:00 | | 2000-12-05 | 1,247,400 | 473.75 | 475.00 | 465.00 | 473.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
