|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-17 | 6,147,600 | 240.25 | 244.00 | 236.75 | 244.00 | 00:00:00 | | 2009-03-18 | 8,596,200 | 247.75 | 256.75 | 246.00 | 256.25 | 00:00:00 | | 2009-03-19 | 7,675,500 | 259.50 | 280.25 | 254.75 | 272.50 | 00:00:00 | | 2009-03-20 | 5,648,400 | 271.50 | 281.00 | 266.00 | 271.00 | 00:00:00 | | 2009-03-23 | 5,653,800 | 279.00 | 285.00 | 263.75 | 266.25 | 00:00:00 | | 2009-03-24 | 6,103,800 | 276.00 | 282.00 | 259.00 | 276.50 | 00:00:00 | | 2009-03-25 | 4,699,100 | 276.50 | 276.75 | 263.75 | 271.50 | 00:00:00 | | 2009-03-26 | 6,918,100 | 279.75 | 279.75 | 259.75 | 264.00 | 00:00:00 | | 2009-03-27 | 2,791,600 | 265.00 | 271.50 | 258.25 | 262.00 | 00:00:00 | | 2009-03-30 | 5,614,700 | 266.00 | 266.00 | 238.25 | 241.00 | 00:00:00 | | 2009-03-31 | 8,792,900 | 243.75 | 257.50 | 237.75 | 254.50 | 00:00:00 | | 2009-04-01 | 5,448,200 | 252.25 | 262.25 | 250.75 | 258.50 | 00:00:00 | | 2009-04-02 | 6,961,300 | 271.25 | 287.50 | 262.00 | 283.00 | 00:00:00 | | 2009-04-03 | 3,775,000 | 297.00 | 297.00 | 272.00 | 277.75 | 00:00:00 | | 2009-04-06 | 7,559,600 | 282.25 | 302.00 | 278.00 | 282.00 | 00:00:00 | | 2009-04-07 | 5,328,200 | 290.00 | 290.00 | 269.00 | 269.50 | 00:00:00 | | 2009-04-08 | 5,060,100 | 273.00 | 284.75 | 266.25 | 282.50 | 00:00:00 | | 2009-04-09 | 4,079,000 | 295.00 | 302.75 | 282.00 | 301.75 | 00:00:00 | | 2009-04-14 | 5,123,500 | 301.50 | 324.25 | 301.50 | 315.25 | 00:00:00 | | 2009-04-15 | 3,897,200 | 313.00 | 313.75 | 300.00 | 307.00 | 00:00:00 | | 2009-04-16 | 3,316,600 | 310.00 | 312.50 | 297.00 | 301.50 | 00:00:00 | | 2009-04-17 | 4,765,600 | 301.00 | 305.00 | 284.50 | 299.75 | 00:00:00 | | 2009-04-20 | 839,500 | 299.75 | 299.75 | 278.75 | 279.00 | 00:00:00 | | 2009-04-21 | 517,200 | 284.50 | 285.75 | 266.25 | 278.50 | 00:00:00 | | 2009-04-22 | 905,000 | 284.75 | 310.50 | 279.50 | 310.00 | 00:00:00 | | 2009-04-23 | 1,653,200 | 309.50 | 310.00 | 296.25 | 300.00 | 00:00:00 | | 2009-04-24 | 952,100 | 304.75 | 315.50 | 299.75 | 312.00 | 00:00:00 | | 2009-04-27 | 670,200 | 310.00 | 314.75 | 301.25 | 305.75 | 00:00:00 | | 2009-04-28 | 764,000 | 301.00 | 302.50 | 289.00 | 298.50 | 00:00:00 | | 2009-04-29 | 705,100 | 301.25 | 317.50 | 293.00 | 316.25 | 00:00:00 | | 2009-04-30 | 860,400 | 315.00 | 322.00 | 306.25 | 316.50 | 00:00:00 | | 2009-05-01 | 277,000 | 324.50 | 324.50 | 308.50 | 310.75 | 00:00:00 | | 2009-05-05 | 1,640,000 | 324.50 | 332.00 | 312.75 | 314.25 | 00:00:00 | | 2009-05-06 | 2,249,900 | 312.75 | 341.50 | 312.75 | 337.50 | 00:00:00 | | 2009-05-07 | 3,207,800 | 341.00 | 357.00 | 340.75 | 342.25 | 00:00:00 | | 2009-05-08 | 1,011,100 | 348.00 | 348.25 | 320.25 | 323.75 | 00:00:00 | | 2009-05-11 | 684,400 | 319.00 | 328.25 | 310.50 | 327.00 | 00:00:00 | | 2009-05-12 | 407,400 | 326.00 | 331.50 | 318.00 | 323.00 | 00:00:00 | | 2009-05-13 | 855,400 | 327.50 | 336.50 | 285.00 | 285.25 | 00:00:00 | | 2009-05-14 | 951,900 | 283.75 | 288.50 | 269.50 | 286.00 | 00:00:00 | | 2009-05-15 | 485,900 | 287.50 | 293.50 | 274.00 | 278.75 | 00:00:00 | | 2009-05-18 | 444,300 | 274.25 | 295.00 | 271.75 | 289.75 | 00:00:00 | | 2009-05-19 | 416,800 | 298.75 | 305.50 | 295.50 | 301.25 | 00:00:00 | | 2009-05-20 | 189,300 | 300.50 | 307.50 | 299.00 | 304.50 | 00:00:00 | | 2009-05-21 | 667,800 | 302.00 | 302.00 | 281.00 | 283.75 | 00:00:00 | | 2009-05-22 | 1,151,400 | 286.75 | 295.00 | 286.50 | 292.00 | 00:00:00 | | 2009-05-26 | 656,200 | 290.50 | 297.25 | 281.00 | 288.00 | 00:00:00 | | 2009-05-27 | 1,456,400 | 293.50 | 300.00 | 288.50 | 296.50 | 00:00:00 | | 2009-05-28 | 1,331,200 | 294.75 | 297.50 | 283.50 | 287.00 | 00:00:00 | | 2009-05-29 | 978,200 | 290.25 | 298.50 | 286.50 | 291.50 | 00:00:00 | | 2009-06-01 | 484,500 | 297.75 | 307.00 | 293.00 | 306.00 | 00:00:00 | | 2009-06-02 | 540,500 | 305.25 | 312.75 | 288.50 | 290.75 | 00:00:00 | | 2009-06-03 | 848,300 | 294.25 | 296.75 | 274.00 | 277.25 | 00:00:00 | | 2009-06-04 | 1,865,800 | 276.75 | 303.75 | 272.25 | 303.00 | 00:00:00 | | 2009-06-05 | 462,400 | 308.50 | 311.75 | 290.00 | 291.00 | 00:00:00 | | 2009-06-08 | 775,700 | 291.00 | 299.50 | 284.25 | 297.50 | 00:00:00 | | 2009-06-09 | 2,947,700 | 300.75 | 303.75 | 294.00 | 302.75 | 00:00:00 | | 2009-06-10 | 981,400 | 307.50 | 315.25 | 301.50 | 312.00 | 00:00:00 | | 2009-06-11 | 1,175,800 | 312.00 | 323.75 | 309.75 | 320.25 | 00:00:00 | | 2009-06-12 | 973,900 | 321.00 | 328.25 | 316.00 | 320.00 | 00:00:00 | | 2009-06-15 | 585,100 | 318.50 | 320.50 | 309.50 | 315.00 | 00:00:00 | | 2009-06-16 | 1,021,000 | 320.75 | 330.00 | 314.25 | 320.00 | 00:00:00 | | 2009-06-17 | 1,271,000 | 320.75 | 323.00 | 308.00 | 311.50 | 00:00:00 | | 2009-06-18 | 742,800 | 313.75 | 316.50 | 304.25 | 307.50 | 00:00:00 | | 2009-06-19 | 3,018,300 | 311.00 | 319.00 | 310.00 | 313.25 | 00:00:00 | | 2009-06-22 | 1,426,200 | 314.50 | 317.75 | 303.50 | 306.19 | 00:00:00 | | 2009-06-23 | 750,400 | 306.75 | 313.25 | 301.25 | 307.25 | 00:00:00 | | 2009-06-24 | 1,945,500 | 310.00 | 315.75 | 303.50 | 309.50 | 00:00:00 | | 2009-06-25 | 672,600 | 309.75 | 311.00 | 300.25 | 308.50 | 00:00:00 | | 2009-06-26 | 655,400 | 312.25 | 317.25 | 305.75 | 310.75 | 00:00:00 | | 2009-06-29 | 2,016,500 | 310.25 | 315.50 | 307.50 | 313.00 | 00:00:00 | | 2009-06-30 | 1,647,600 | 316.25 | 318.00 | 305.75 | 307.00 | 00:00:00 | | 2009-07-01 | 564,700 | 307.25 | 311.00 | 301.25 | 307.21 | 00:00:00 | | 2009-07-02 | 1,044,500 | 305.00 | 306.75 | 297.25 | 299.25 | 00:00:00 | | 2009-07-03 | 1,805,800 | 303.00 | 304.50 | 298.50 | 300.50 | 00:00:00 | | 2009-07-06 | 971,100 | 301.75 | 302.00 | 294.00 | 296.75 | 00:00:00 | | 2009-07-07 | 1,159,100 | 299.75 | 302.50 | 292.00 | 293.00 | 00:00:00 | | 2009-07-08 | 934,000 | 291.00 | 294.50 | 283.25 | 285.00 | 00:00:00 | | 2009-07-09 | 2,355,900 | 285.00 | 288.50 | 277.00 | 279.00 | 00:00:00 | | 2009-07-10 | 1,420,900 | 281.00 | 283.50 | 277.00 | 281.50 | 00:00:00 | | 2009-07-13 | 1,668,300 | 280.00 | 291.50 | 279.25 | 291.50 | 00:00:00 | | 2009-07-14 | 588,800 | 292.50 | 293.00 | 288.50 | 291.75 | 00:00:00 | | 2009-07-15 | 618,200 | 293.50 | 300.00 | 293.50 | 299.75 | 00:00:00 | | 2009-07-16 | 1,848,800 | 299.00 | 306.00 | 297.75 | 300.84 | 00:00:00 | | 2009-07-17 | 1,136,400 | 304.00 | 312.00 | 300.75 | 308.75 | 00:00:00 | | 2009-07-20 | 1,640,300 | 311.25 | 312.00 | 304.25 | 311.00 | 00:00:00 | | 2009-07-21 | 2,033,900 | 312.75 | 326.50 | 312.75 | 325.00 | 00:00:00 | | 2009-07-22 | 1,164,200 | 324.50 | 328.00 | 318.75 | 322.50 | 00:00:00 | | 2009-07-23 | 882,100 | 324.00 | 333.25 | 316.50 | 328.00 | 00:00:00 | | 2009-07-24 | 712,800 | 329.00 | 340.00 | 324.50 | 336.50 | 00:00:00 | | 2009-07-27 | 485,800 | 341.00 | 344.75 | 325.00 | 325.50 | 00:00:00 | | 2009-07-28 | 2,415,400 | 327.25 | 335.75 | 325.75 | 328.50 | 00:00:00 | | 2009-07-29 | 1,840,500 | 328.75 | 336.00 | 325.50 | 332.00 | 00:00:00 | | 2009-07-30 | 904,900 | 336.00 | 353.00 | 333.00 | 346.75 | 00:00:00 | | 2009-07-31 | 736,000 | 342.50 | 350.50 | 339.50 | 344.75 | 00:00:00 | | 2009-08-03 | 462,100 | 348.00 | 348.40 | 339.80 | 347.20 | 00:00:00 | | 2009-08-04 | 1,276,700 | 347.00 | 357.50 | 341.80 | 355.90 | 00:00:00 | | 2009-08-05 | 1,303,100 | 355.00 | 383.10 | 354.40 | 374.41 | 00:00:00 | | 2009-08-06 | 2,238,700 | 372.00 | 387.10 | 364.00 | 384.40 | 00:00:00 | | 2009-08-07 | 3,035,300 | 379.70 | 379.80 | 370.00 | 379.50 | 00:00:00 | | 2009-08-10 | 799,300 | 379.00 | 393.20 | 375.00 | 391.30 | 00:00:00 | | 2009-08-11 | 606,700 | 390.70 | 393.30 | 373.20 | 377.20 | 00:00:00 | | 2009-08-12 | 540,100 | 375.60 | 389.80 | 370.50 | 389.80 | 00:00:00 | | 2009-08-13 | 2,071,300 | 387.80 | 402.90 | 386.90 | 397.30 | 00:00:00 | | 2009-08-14 | 1,052,600 | 400.00 | 430.00 | 399.60 | 404.10 | 00:00:00 | | 2009-08-17 | 932,000 | 404.00 | 404.60 | 381.20 | 390.90 | 00:00:00 | | 2009-08-18 | 902,700 | 395.20 | 401.20 | 388.30 | 393.10 | 00:00:00 | | 2009-08-19 | 588,400 | 388.00 | 391.70 | 381.00 | 389.90 | 00:00:00 | | 2009-08-20 | 1,438,900 | 390.70 | 395.50 | 385.80 | 390.12 | 00:00:00 | | 2009-08-21 | 351,400 | 390.00 | 392.30 | 380.00 | 390.90 | 00:00:00 | | 2009-08-24 | 3,300,100 | 392.90 | 402.80 | 392.90 | 402.80 | 00:00:00 | | 2009-08-25 | 6,246,600 | 399.40 | 405.00 | 396.80 | 405.00 | 00:00:00 | | 2009-08-26 | 3,238,900 | 402.80 | 412.20 | 402.50 | 410.00 | 00:00:00 | | 2009-08-27 | 2,120,100 | 406.60 | 409.20 | 398.30 | 399.20 | 00:00:00 | | 2009-08-28 | 2,158,800 | 402.30 | 409.00 | 400.80 | 404.90 | 00:00:00 | | 2009-09-01 | 4,581,900 | 400.00 | 402.90 | 383.90 | 390.00 | 00:00:00 | | 2009-09-02 | 2,425,600 | 390.00 | 391.60 | 381.90 | 388.60 | 00:00:00 | | 2009-09-03 | 2,157,200 | 388.70 | 399.70 | 388.70 | 395.40 | 00:00:00 | | 2009-09-04 | 2,107,700 | 397.00 | 410.30 | 397.00 | 407.50 | 00:00:00 | | 2009-09-07 | 1,379,200 | 412.00 | 417.90 | 411.10 | 417.30 | 00:00:00 | | 2009-09-08 | 1,807,900 | 417.70 | 419.60 | 413.20 | 415.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
