|
 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 | | 2009-09-08 | 1,807,900 | 417.70 | 419.60 | 413.20 | 415.30 | 00:00:00 | | 2009-09-09 | 3,944,300 | 415.40 | 429.30 | 415.30 | 428.50 | 00:00:00 | | 2009-09-10 | 1,737,800 | 430.80 | 434.40 | 418.50 | 423.80 | 00:00:00 | | 2009-09-11 | 2,210,800 | 425.60 | 432.00 | 422.80 | 426.90 | 00:00:00 | | 2009-09-14 | 2,450,200 | 426.00 | 428.20 | 417.60 | 425.50 | 00:00:00 | | 2009-09-15 | 2,467,200 | 427.00 | 427.00 | 419.60 | 425.30 | 00:00:00 | | 2009-09-16 | 3,620,900 | 427.50 | 438.70 | 427.40 | 432.00 | 00:00:00 | | 2009-09-17 | 2,916,700 | 437.20 | 442.80 | 427.00 | 428.50 | 00:00:00 | | 2009-09-18 | 5,364,200 | 428.40 | 447.10 | 428.40 | 439.50 | 00:00:00 | | 2009-09-21 | 2,011,300 | 440.70 | 442.80 | 429.80 | 437.80 | 00:00:00 | | 2009-09-22 | 1,886,200 | 436.20 | 441.50 | 431.70 | 433.00 | 00:00:00 | | 2009-09-23 | 3,645,000 | 431.90 | 431.90 | 414.30 | 417.50 | 00:00:00 | | 2009-09-24 | 6,221,400 | 415.00 | 420.00 | 394.40 | 401.40 | 00:00:00 | | 2009-09-25 | 4,309,600 | 403.00 | 403.00 | 389.60 | 394.00 | 00:00:00 | | 2009-09-28 | 4,260,400 | 393.00 | 414.40 | 392.60 | 409.50 | 00:00:00 | | 2009-09-29 | 3,827,000 | 407.30 | 407.30 | 398.40 | 403.00 | 00:00:00 | | 2009-09-30 | 5,847,700 | 403.00 | 408.50 | 391.10 | 394.30 | 00:00:00 | | 2009-10-01 | 5,287,600 | 392.40 | 401.80 | 390.00 | 391.20 | 00:00:00 | | 2009-10-02 | 4,366,800 | 386.30 | 390.30 | 377.80 | 379.60 | 00:00:00 | | 2009-10-05 | 3,941,800 | 381.50 | 391.60 | 374.10 | 385.70 | 00:00:00 | | 2009-10-06 | 4,840,200 | 385.90 | 400.10 | 384.30 | 399.30 | 00:00:00 | | 2009-10-07 | 4,086,700 | 398.90 | 406.20 | 395.50 | 401.80 | 00:00:00 | | 2009-10-08 | 3,028,700 | 404.40 | 410.50 | 399.30 | 401.60 | 00:00:00 | | 2009-10-09 | 2,584,300 | 399.90 | 408.90 | 399.20 | 408.00 | 00:00:00 | | 2009-10-12 | 2,838,500 | 408.00 | 416.20 | 405.90 | 412.20 | 00:00:00 | | 2009-10-13 | 4,216,800 | 412.40 | 422.10 | 407.40 | 410.50 | 00:00:00 | | 2009-10-14 | 4,428,500 | 417.00 | 417.00 | 404.00 | 415.20 | 00:00:00 | | 2009-10-15 | 2,917,300 | 417.00 | 417.30 | 411.50 | 414.00 | 00:00:00 | | 2009-10-16 | 2,870,700 | 414.30 | 419.50 | 407.00 | 410.00 | 00:00:00 | | 2009-10-19 | 2,762,300 | 410.00 | 423.40 | 409.00 | 421.50 | 00:00:00 | | 2009-10-20 | 2,424,100 | 424.20 | 425.00 | 413.10 | 422.00 | 00:00:00 | | 2009-10-21 | 3,757,000 | 435.00 | 436.00 | 422.20 | 424.40 | 00:00:00 | | 2009-10-22 | 3,122,200 | 420.30 | 422.20 | 413.60 | 415.40 | 00:00:00 | | 2009-10-23 | 3,211,000 | 419.10 | 428.00 | 415.30 | 422.60 | 00:00:00 | | 2009-10-26 | 3,723,800 | 423.10 | 437.00 | 422.30 | 428.00 | 00:00:00 | | 2009-10-27 | 3,414,700 | 430.00 | 434.00 | 418.00 | 421.00 | 00:00:00 | | 2009-10-28 | 7,301,800 | 427.40 | 431.60 | 397.70 | 399.10 | 00:00:00 | | 2009-10-29 | 3,412,000 | 396.00 | 405.80 | 389.70 | 405.80 | 00:00:00 | | 2009-10-30 | 4,521,700 | 408.90 | 413.50 | 402.90 | 406.20 | 00:00:00 | | 2009-11-02 | 3,041,700 | 406.20 | 411.80 | 389.30 | 392.20 | 00:00:00 | | 2009-11-03 | 2,157,700 | 392.00 | 396.10 | 381.50 | 390.50 | 00:00:00 | | 2009-11-04 | 3,710,000 | 397.60 | 407.80 | 395.10 | 406.00 | 00:00:00 | | 2009-11-05 | 2,675,800 | 405.30 | 411.60 | 400.40 | 409.00 | 00:00:00 | | 2009-11-06 | 1,545,000 | 412.70 | 420.70 | 409.70 | 414.50 | 00:00:00 | | 2009-11-09 | 1,708,400 | 416.60 | 425.40 | 415.80 | 423.90 | 00:00:00 | | 2009-11-10 | 1,559,400 | 427.60 | 430.80 | 420.60 | 423.20 | 00:00:00 | | 2009-11-11 | 2,070,600 | 424.80 | 440.30 | 424.80 | 437.10 | 00:00:00 | | 2009-11-13 | 1,651,100 | 434.90 | 446.40 | 429.80 | 445.00 | 00:00:00 | | 2009-11-16 | 2,402,600 | 454.00 | 460.30 | 449.40 | 453.10 | 00:00:00 | | 2009-11-17 | 2,478,300 | 454.80 | 454.80 | 445.70 | 449.60 | 00:00:00 | | 2009-11-18 | 1,748,600 | 451.90 | 455.70 | 444.50 | 451.90 | 00:00:00 | | 2009-11-19 | 1,616,800 | 449.70 | 449.70 | 438.20 | 439.90 | 00:00:00 | | 2009-11-20 | 4,186,800 | 438.80 | 439.20 | 423.70 | 426.10 | 00:00:00 | | 2009-11-23 | 3,251,800 | 427.70 | 432.10 | 424.50 | 430.00 | 00:00:00 | | 2009-11-24 | 2,782,500 | 427.80 | 431.10 | 422.60 | 422.60 | 00:00:00 | | 2009-11-25 | 3,122,600 | 421.10 | 427.50 | 412.40 | 412.40 | 00:00:00 | | 2009-11-26 | 2,635,200 | 411.50 | 414.70 | 399.50 | 399.50 | 00:00:00 | | 2009-11-27 | 2,016,500 | 393.40 | 414.20 | 390.10 | 411.20 | 00:00:00 | | 2009-11-30 | 3,307,700 | 410.50 | 415.90 | 400.00 | 400.70 | 00:00:00 | | 2009-12-01 | 3,278,100 | 402.60 | 419.80 | 402.60 | 416.82 | 00:00:00 | | 2009-12-02 | 1,870,000 | 419.90 | 426.10 | 417.60 | 422.00 | 00:00:00 | | 2009-12-04 | 2,586,500 | 416.00 | 416.80 | 400.00 | 407.90 | 00:00:00 | | 2009-12-07 | 2,486,400 | 406.70 | 408.40 | 399.40 | 406.00 | 00:00:00 | | 2009-12-09 | 2,385,700 | 392.00 | 396.40 | 381.80 | 385.30 | 00:00:00 | | 2009-12-10 | 3,445,600 | 387.50 | 389.00 | 383.00 | 387.20 | 00:00:00 | | 2009-12-11 | 2,204,100 | 386.10 | 395.50 | 382.40 | 384.80 | 00:00:00 | | 2009-12-14 | 2,854,400 | 387.20 | 389.20 | 374.60 | 380.00 | 00:00:00 | | 2009-12-15 | 1,625,700 | 383.00 | 383.40 | 376.70 | 380.60 | 00:00:00 | | 2009-12-16 | 2,153,600 | 378.90 | 390.50 | 378.40 | 390.50 | 00:00:00 | | 2009-12-17 | 2,147,700 | 388.50 | 393.90 | 384.40 | 385.10 | 00:00:00 | | 2009-12-18 | 4,810,200 | 387.30 | 394.10 | 382.60 | 387.30 | 00:00:00 | | 2009-12-21 | 1,119,200 | 388.50 | 394.70 | 385.40 | 392.00 | 00:00:00 | | 2009-12-22 | 1,585,200 | 394.00 | 401.40 | 389.00 | 394.50 | 00:00:00 | | 2009-12-23 | 1,559,000 | 398.30 | 400.80 | 395.60 | 399.10 | 00:00:00 | | 2009-12-24 | 398,800 | 396.20 | 405.60 | 394.90 | 398.90 | 00:00:00 | | 2009-12-29 | 1,134,800 | 400.90 | 410.60 | 397.20 | 408.40 | 00:00:00 | | 2009-12-30 | 875,500 | 409.90 | 410.90 | 405.30 | 407.80 | 00:00:00 | | 2009-12-31 | 633,200 | 408.00 | 424.00 | 408.00 | 424.00 | 00:00:00 | | 2010-01-04 | 3,003,200 | 417.90 | 424.60 | 406.40 | 412.20 | 00:00:00 | | 2010-01-05 | 2,817,700 | 410.90 | 412.60 | 405.20 | 409.00 | 00:00:00 | | 2010-01-06 | 2,770,000 | 412.70 | 416.70 | 405.20 | 407.20 | 00:00:00 | | 2010-01-07 | 2,897,200 | 405.20 | 407.70 | 399.90 | 400.00 | 00:00:00 | | 2010-01-08 | 2,748,500 | 403.00 | 404.80 | 397.00 | 399.00 | 00:00:00 | | 2010-01-11 | 2,312,200 | 398.70 | 406.40 | 398.70 | 400.00 | 00:00:00 | | 2010-01-12 | 2,125,000 | 403.00 | 404.20 | 398.30 | 400.40 | 00:00:00 | | 2010-01-13 | 1,772,200 | 397.40 | 402.60 | 397.40 | 399.90 | 00:00:00 | | 2010-01-14 | 2,470,400 | 401.10 | 406.60 | 393.70 | 395.30 | 00:00:00 | | 2010-01-15 | 3,377,300 | 394.70 | 400.40 | 393.00 | 395.90 | 00:00:00 | | 2010-01-18 | 1,735,000 | 397.40 | 401.90 | 396.80 | 400.00 | 00:00:00 | | 2010-01-19 | 2,674,800 | 399.00 | 403.90 | 396.20 | 401.30 | 00:00:00 | | 2010-01-20 | 2,840,400 | 402.10 | 404.00 | 396.10 | 397.40 | 00:00:00 | | 2010-01-21 | 3,605,000 | 400.00 | 403.30 | 390.30 | 391.60 | 00:00:00 | | 2010-01-22 | 3,418,900 | 390.00 | 392.00 | 384.80 | 386.20 | 00:00:00 | | 2010-01-25 | 1,780,200 | 382.50 | 389.60 | 382.50 | 385.30 | 00:00:00 | | 2010-01-26 | 1,531,300 | 382.80 | 388.90 | 382.30 | 388.90 | 00:00:00 | | 2010-01-27 | 3,987,200 | 386.60 | 386.70 | 382.00 | 384.00 | 00:00:00 | | 2010-01-28 | 2,963,700 | 388.00 | 388.00 | 378.90 | 378.90 | 00:00:00 | | 2010-01-29 | 4,458,300 | 380.60 | 383.20 | 376.50 | 379.20 | 00:00:00 | | 2010-02-01 | 3,237,900 | 380.00 | 383.00 | 378.00 | 381.80 | 00:00:00 | | 2010-02-02 | 4,321,300 | 382.30 | 393.20 | 380.50 | 392.00 | 00:00:00 | | 2010-02-04 | 5,038,500 | 391.10 | 395.70 | 386.70 | 388.70 | 00:00:00 | | 2010-02-05 | 2,959,800 | 387.20 | 390.20 | 377.20 | 381.60 | 00:00:00 | | 2010-02-08 | 3,135,000 | 383.30 | 386.40 | 377.40 | 383.60 | 00:00:00 | | 2010-02-09 | 2,080,100 | 383.20 | 388.90 | 381.70 | 384.30 | 00:00:00 | | 2010-02-10 | 3,227,700 | 387.80 | 398.30 | 387.80 | 393.60 | 00:00:00 | | 2010-02-11 | 2,319,900 | 396.70 | 396.90 | 378.70 | 382.70 | 00:00:00 | | 2010-02-12 | 1,940,500 | 385.80 | 387.00 | 382.20 | 385.30 | 00:00:00 | | 2010-02-15 | 2,078,400 | 385.00 | 386.20 | 382.10 | 383.00 | 00:00:00 | | 2010-02-16 | 1,622,700 | 385.60 | 387.60 | 381.30 | 384.60 | 00:00:00 | | 2010-02-17 | 2,612,100 | 389.30 | 395.20 | 385.90 | 391.90 | 00:00:00 | | 2010-02-18 | 3,296,000 | 390.40 | 395.00 | 389.20 | 393.00 | 00:00:00 | | 2010-02-19 | 3,318,800 | 390.30 | 396.50 | 386.80 | 390.90 | 00:00:00 | | 2010-02-22 | 2,486,900 | 394.70 | 402.60 | 384.60 | 387.40 | 00:00:00 | | 2010-02-23 | 1,663,600 | 388.20 | 393.00 | 387.40 | 391.30 | 00:00:00 | | 2010-02-24 | 1,981,400 | 392.60 | 394.10 | 386.70 | 388.70 | 00:00:00 | | 2010-02-25 | 4,741,800 | 389.20 | 396.90 | 385.60 | 386.30 | 00:00:00 | | 2010-02-26 | 3,449,600 | 391.00 | 391.00 | 376.90 | 383.00 | 00:00:00 | | 2010-03-01 | 3,207,000 | 385.90 | 390.90 | 382.90 | 389.60 | 00:00:00 | | 2010-03-02 | 3,487,900 | 390.30 | 404.60 | 389.10 | 402.10 | 00:00:00 | | 2010-03-03 | 2,186,400 | 395.80 | 398.10 | 391.30 | 397.10 | 00:00:00 | | 2010-03-04 | 3,387,000 | 395.30 | 401.40 | 394.40 | 398.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
