|
 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 | | 2008-09-30 | 3,180,500 | 927.00 | 988.00 | 908.00 | 971.00 | 00:00:00 | | 2008-10-01 | 1,583,000 | 988.00 | 988.00 | 950.00 | 973.00 | 00:00:00 | | 2008-10-02 | 926,400 | 980.00 | 1,003.00 | 961.50 | 965.00 | 00:00:00 | | 2008-10-03 | 1,839,000 | 999.00 | 1,014.00 | 922.50 | 957.50 | 00:00:00 | | 2008-10-06 | 1,338,400 | 920.00 | 943.00 | 900.00 | 917.00 | 00:00:00 | | 2008-10-07 | 1,400,700 | 917.00 | 942.50 | 900.00 | 913.50 | 00:00:00 | | 2008-10-08 | 3,045,900 | 901.00 | 991.00 | 878.50 | 884.50 | 00:00:00 | | 2008-10-09 | 1,340,600 | 905.00 | 905.00 | 831.50 | 850.00 | 00:00:00 | | 2008-10-10 | 2,570,000 | 770.00 | 834.00 | 754.50 | 808.00 | 00:00:00 | | 2008-10-13 | 3,499,600 | 817.00 | 862.50 | 765.50 | 801.50 | 00:00:00 | | 2008-10-14 | 1,701,500 | 805.50 | 864.00 | 805.50 | 864.00 | 00:00:00 | | 2008-10-15 | 2,724,600 | 861.50 | 873.00 | 782.50 | 788.50 | 00:00:00 | | 2008-10-16 | 1,206,700 | 722.00 | 793.00 | 722.00 | 781.50 | 00:00:00 | | 2008-10-17 | 3,499,200 | 798.50 | 807.00 | 700.50 | 726.00 | 00:00:00 | | 2008-10-20 | 3,043,400 | 736.00 | 742.00 | 690.00 | 705.50 | 00:00:00 | | 2008-10-21 | 2,510,700 | 710.50 | 740.00 | 703.50 | 710.00 | 00:00:00 | | 2008-10-22 | 2,531,600 | 700.00 | 710.00 | 690.00 | 697.00 | 00:00:00 | | 2008-10-23 | 3,897,800 | 703.00 | 708.00 | 665.50 | 670.00 | 00:00:00 | | 2008-10-24 | 3,945,500 | 661.50 | 661.50 | 612.50 | 631.00 | 00:00:00 | | 2008-10-27 | 2,286,800 | 615.00 | 618.00 | 577.00 | 599.50 | 00:00:00 | | 2008-10-28 | 2,736,800 | 618.00 | 652.00 | 600.50 | 628.00 | 00:00:00 | | 2008-10-29 | 5,171,900 | 650.00 | 669.00 | 632.50 | 643.00 | 00:00:00 | | 2008-10-30 | 2,362,200 | 657.00 | 688.50 | 642.00 | 673.00 | 00:00:00 | | 2008-10-31 | 2,670,900 | 683.00 | 711.50 | 669.00 | 710.00 | 00:00:00 | | 2008-11-03 | 1,713,300 | 711.00 | 730.00 | 700.50 | 723.50 | 00:00:00 | | 2008-11-04 | 1,786,100 | 735.00 | 759.00 | 723.00 | 752.50 | 00:00:00 | | 2008-11-05 | 2,414,900 | 762.50 | 795.50 | 740.00 | 789.50 | 00:00:00 | | 2008-11-06 | 3,821,500 | 728.00 | 800.50 | 712.00 | 715.00 | 00:00:00 | | 2008-11-07 | 2,694,200 | 720.50 | 735.50 | 680.50 | 699.00 | 00:00:00 | | 2008-11-10 | 1,858,200 | 699.00 | 719.00 | 672.50 | 678.00 | 00:00:00 | | 2008-11-11 | 2,724,100 | 665.50 | 672.50 | 622.00 | 627.00 | 00:00:00 | | 2008-11-12 | 2,378,600 | 637.00 | 663.50 | 619.50 | 631.00 | 00:00:00 | | 2008-11-13 | 2,555,600 | 616.00 | 638.50 | 608.00 | 617.50 | 00:00:00 | | 2008-11-14 | 2,101,500 | 665.00 | 665.00 | 622.50 | 640.00 | 00:00:00 | | 2008-11-17 | 2,197,900 | 631.00 | 662.50 | 625.00 | 630.50 | 00:00:00 | | 2008-11-18 | 1,927,900 | 630.00 | 643.50 | 601.50 | 624.00 | 00:00:00 | | 2008-11-19 | 2,780,400 | 619.50 | 632.00 | 568.00 | 569.50 | 00:00:00 | | 2008-11-20 | 3,503,700 | 541.50 | 559.50 | 523.50 | 525.00 | 00:00:00 | | 2008-11-21 | 5,195,600 | 523.00 | 534.50 | 469.50 | 480.00 | 00:00:00 | | 2008-11-24 | 3,893,500 | 485.50 | 498.00 | 470.00 | 491.50 | 00:00:00 | | 2008-11-25 | 3,544,300 | 486.25 | 543.00 | 482.25 | 533.50 | 00:00:00 | | 2008-11-26 | 1,946,000 | 527.00 | 536.00 | 510.50 | 519.50 | 00:00:00 | | 2008-11-27 | 1,251,800 | 525.50 | 536.00 | 510.50 | 514.50 | 00:00:00 | | 2008-11-28 | 2,222,100 | 519.50 | 525.00 | 499.50 | 518.00 | 00:00:00 | | 2008-12-01 | 1,964,400 | 522.50 | 523.50 | 483.75 | 487.75 | 00:00:00 | | 2008-12-02 | 3,206,300 | 478.75 | 518.50 | 459.25 | 503.50 | 00:00:00 | | 2008-12-03 | 3,247,400 | 506.00 | 524.50 | 497.00 | 520.00 | 00:00:00 | | 2008-12-04 | 3,875,500 | 522.00 | 546.00 | 485.75 | 486.00 | 00:00:00 | | 2008-12-05 | 3,175,900 | 475.75 | 502.00 | 444.50 | 461.75 | 00:00:00 | | 2008-12-08 | 2,481,500 | 484.25 | 489.25 | 456.75 | 480.50 | 00:00:00 | | 2008-12-09 | 5,949,500 | 480.75 | 510.00 | 469.00 | 500.00 | 00:00:00 | | 2008-12-10 | 1,792,300 | 500.00 | 509.00 | 495.25 | 501.50 | 00:00:00 | | 2008-12-11 | 2,473,500 | 500.00 | 512.00 | 495.50 | 500.00 | 00:00:00 | | 2008-12-12 | 3,865,700 | 489.50 | 496.25 | 469.75 | 483.25 | 00:00:00 | | 2008-12-15 | 2,066,800 | 495.50 | 516.00 | 495.50 | 501.00 | 00:00:00 | | 2008-12-16 | 2,385,100 | 503.00 | 525.00 | 491.00 | 502.00 | 00:00:00 | | 2008-12-17 | 3,187,500 | 511.00 | 543.00 | 502.00 | 534.50 | 00:00:00 | | 2008-12-18 | 3,189,500 | 534.50 | 555.00 | 533.00 | 547.50 | 00:00:00 | | 2008-12-19 | 4,238,800 | 542.50 | 562.00 | 532.50 | 537.50 | 00:00:00 | | 2008-12-22 | 1,379,400 | 545.50 | 545.50 | 515.50 | 516.00 | 00:00:00 | | 2008-12-23 | 1,167,400 | 514.00 | 540.50 | 514.00 | 536.50 | 00:00:00 | | 2008-12-24 | 229,400 | 529.00 | 558.00 | 526.00 | 558.00 | 00:00:00 | | 2008-12-25 | 0 | 558.00 | 558.00 | 558.00 | 558.00 | 00:00:00 | | 2008-12-26 | 0 | 558.00 | 558.00 | 558.00 | 558.00 | 00:00:00 | | 2008-12-29 | 1,282,400 | 544.00 | 549.50 | 521.00 | 527.50 | 00:00:00 | | 2008-12-30 | 700,100 | 533.50 | 551.50 | 523.00 | 530.50 | 00:00:00 | | 2008-12-31 | 353,900 | 523.50 | 546.00 | 519.00 | 535.00 | 00:00:00 | | 2009-01-01 | 0 | 535.00 | 535.00 | 535.00 | 535.00 | 00:00:00 | | 2009-01-02 | 802,000 | 542.50 | 579.00 | 530.00 | 574.50 | 00:00:00 | | 2009-01-05 | 1,417,500 | 581.00 | 594.50 | 568.00 | 568.50 | 00:00:00 | | 2009-01-06 | 3,704,200 | 579.00 | 601.50 | 567.00 | 596.50 | 00:00:00 | | 2009-01-07 | 3,214,100 | 601.00 | 624.50 | 584.50 | 613.00 | 00:00:00 | | 2009-01-08 | 2,383,300 | 613.00 | 616.00 | 584.00 | 594.50 | 00:00:00 | | 2009-01-09 | 1,826,800 | 600.00 | 611.50 | 570.50 | 575.00 | 00:00:00 | | 2009-01-12 | 1,877,900 | 576.00 | 582.50 | 548.50 | 550.50 | 00:00:00 | | 2009-01-13 | 2,783,000 | 546.00 | 554.50 | 507.00 | 514.50 | 00:00:00 | | 2009-01-14 | 3,841,900 | 523.00 | 523.00 | 479.00 | 494.00 | 00:00:00 | | 2009-01-15 | 4,198,000 | 491.75 | 497.00 | 461.25 | 469.50 | 00:00:00 | | 2009-01-16 | 2,553,600 | 483.00 | 484.00 | 460.00 | 467.00 | 00:00:00 | | 2009-01-19 | 1,902,400 | 480.25 | 480.75 | 436.25 | 445.50 | 00:00:00 | | 2009-01-20 | 4,216,900 | 450.75 | 450.75 | 403.75 | 410.00 | 00:00:00 | | 2009-01-21 | 5,971,500 | 402.00 | 425.50 | 400.50 | 423.25 | 00:00:00 | | 2009-01-22 | 2,847,500 | 435.75 | 447.75 | 424.25 | 429.75 | 00:00:00 | | 2009-01-23 | 4,152,600 | 429.75 | 438.50 | 387.25 | 404.50 | 00:00:00 | | 2009-01-26 | 3,647,400 | 400.50 | 408.75 | 395.00 | 398.00 | 00:00:00 | | 2009-01-27 | 6,418,200 | 401.75 | 407.25 | 385.50 | 393.00 | 00:00:00 | | 2009-01-28 | 3,529,200 | 403.50 | 404.50 | 387.75 | 400.00 | 00:00:00 | | 2009-01-29 | 2,858,200 | 395.25 | 400.00 | 372.50 | 388.25 | 00:00:00 | | 2009-01-30 | 3,797,900 | 390.25 | 415.25 | 390.25 | 405.75 | 00:00:00 | | 2009-02-02 | 4,536,400 | 394.50 | 399.75 | 361.75 | 367.75 | 00:00:00 | | 2009-02-03 | 2,293,400 | 369.50 | 383.75 | 360.75 | 377.75 | 00:00:00 | | 2009-02-04 | 2,714,200 | 380.00 | 393.00 | 378.75 | 389.25 | 00:00:00 | | 2009-02-05 | 3,611,800 | 376.00 | 383.25 | 367.75 | 377.50 | 00:00:00 | | 2009-02-06 | 7,963,900 | 383.00 | 414.00 | 380.00 | 397.00 | 00:00:00 | | 2009-02-09 | 14,116,800 | 430.00 | 469.75 | 406.25 | 432.75 | 00:00:00 | | 2009-02-10 | 7,812,600 | 434.00 | 442.00 | 408.00 | 410.75 | 00:00:00 | | 2009-02-11 | 4,617,300 | 404.75 | 429.00 | 404.75 | 415.25 | 00:00:00 | | 2009-02-12 | 6,067,500 | 400.00 | 414.25 | 383.75 | 397.44 | 00:00:00 | | 2009-02-13 | 3,855,800 | 409.75 | 415.50 | 398.75 | 400.00 | 00:00:00 | | 2009-02-16 | 2,331,000 | 384.00 | 406.50 | 384.00 | 387.25 | 00:00:00 | | 2009-02-17 | 4,475,000 | 380.00 | 381.25 | 348.50 | 351.25 | 00:00:00 | | 2009-02-18 | 4,123,900 | 337.00 | 350.00 | 327.50 | 342.00 | 00:00:00 | | 2009-02-19 | 4,496,900 | 345.00 | 348.00 | 328.50 | 340.00 | 00:00:00 | | 2009-02-20 | 4,849,600 | 331.25 | 334.25 | 314.00 | 319.75 | 00:00:00 | | 2009-02-23 | 2,824,100 | 327.25 | 330.25 | 313.75 | 315.75 | 00:00:00 | | 2009-02-24 | 3,144,800 | 310.75 | 318.25 | 298.50 | 310.75 | 00:00:00 | | 2009-02-25 | 7,969,000 | 312.75 | 344.00 | 312.75 | 334.00 | 00:00:00 | | 2009-02-26 | 7,378,100 | 230.00 | 241.50 | 221.00 | 231.00 | 00:00:00 | | 2009-02-27 | 8,764,600 | 228.00 | 244.00 | 218.75 | 243.00 | 00:00:00 | | 2009-03-02 | 7,800,500 | 235.75 | 250.50 | 226.00 | 231.00 | 00:00:00 | | 2009-03-03 | 6,538,900 | 236.75 | 236.75 | 215.00 | 219.50 | 00:00:00 | | 2009-03-04 | 6,919,900 | 219.75 | 225.25 | 212.25 | 225.25 | 00:00:00 | | 2009-03-05 | 7,913,900 | 228.00 | 245.25 | 222.50 | 235.25 | 00:00:00 | | 2009-03-06 | 7,569,500 | 239.75 | 240.00 | 221.00 | 223.75 | 00:00:00 | | 2009-03-09 | 5,512,500 | 228.00 | 228.00 | 214.00 | 217.00 | 00:00:00 | | 2009-03-10 | 6,809,500 | 223.00 | 224.00 | 214.75 | 223.00 | 00:00:00 | | 2009-03-11 | 11,134,500 | 229.50 | 237.75 | 224.75 | 231.50 | 00:00:00 | | 2009-03-12 | 8,225,700 | 237.75 | 242.75 | 225.00 | 237.00 | 00:00:00 | | 2009-03-13 | 7,894,400 | 243.25 | 253.75 | 241.00 | 245.50 | 00:00:00 | | 2009-03-16 | 7,748,200 | 249.50 | 258.50 | 241.75 | 244.25 | 00:00:00 | | 2009-03-17 | 6,147,600 | 240.25 | 244.00 | 236.75 | 244.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
