|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-25 | 2,296,900 | 352.80 | 360.30 | 349.70 | 352.20 | 00:00:00 | | 2010-08-26 | 4,624,100 | 354.10 | 356.50 | 350.00 | 354.20 | 00:00:00 | | 2010-08-27 | 3,032,500 | 353.00 | 358.90 | 351.80 | 358.90 | 00:00:00 | | 2010-08-31 | 3,946,100 | 354.10 | 360.70 | 350.50 | 359.60 | 00:00:00 | | 2010-09-01 | 2,466,200 | 361.60 | 368.90 | 357.80 | 367.90 | 00:00:00 | | 2010-09-02 | 2,490,400 | 365.50 | 370.40 | 363.70 | 368.60 | 00:00:00 | | 2010-09-03 | 1,644,600 | 368.60 | 376.50 | 368.00 | 373.70 | 00:00:00 | | 2010-09-06 | 739,000 | 375.00 | 377.80 | 374.80 | 375.30 | 00:00:00 | | 2010-09-07 | 1,760,800 | 375.90 | 376.30 | 370.80 | 374.20 | 00:00:00 | | 2010-09-08 | 2,380,000 | 377.50 | 382.90 | 374.80 | 382.60 | 00:00:00 | | 2010-09-09 | 4,214,000 | 383.70 | 391.70 | 382.20 | 388.10 | 00:00:00 | | 2010-09-10 | 1,393,600 | 386.10 | 388.40 | 385.70 | 388.20 | 00:00:00 | | 2010-09-13 | 1,792,600 | 388.80 | 393.30 | 386.80 | 387.50 | 00:00:00 | | 2010-09-14 | 1,879,900 | 388.00 | 389.20 | 386.20 | 388.60 | 00:00:00 | | 2010-09-15 | 2,291,100 | 389.00 | 390.30 | 387.30 | 389.40 | 00:00:00 | | 2010-09-16 | 1,718,700 | 389.80 | 391.30 | 383.40 | 389.90 | 00:00:00 | | 2010-09-17 | 3,474,100 | 393.90 | 397.30 | 382.80 | 382.80 | 00:00:00 | | 2010-09-20 | 1,256,700 | 386.20 | 395.30 | 384.80 | 395.30 | 00:00:00 | | 2010-09-21 | 1,502,000 | 395.00 | 399.30 | 393.00 | 396.30 | 00:00:00 | | 2010-09-22 | 3,676,700 | 398.30 | 398.30 | 387.20 | 387.20 | 00:00:00 | | 2010-09-23 | 1,605,500 | 391.00 | 391.00 | 384.10 | 389.10 | 00:00:00 | | 2010-09-24 | 3,175,400 | 390.30 | 408.00 | 390.20 | 406.20 | 00:00:00 | | 2010-09-27 | 4,425,700 | 406.00 | 408.50 | 401.20 | 403.60 | 00:00:00 | | 2010-09-28 | 5,561,000 | 403.20 | 403.80 | 391.90 | 395.00 | 00:00:00 | | 2010-09-29 | 2,653,100 | 395.00 | 398.50 | 391.80 | 395.00 | 00:00:00 | | 2010-09-30 | 3,381,700 | 394.30 | 399.50 | 390.80 | 394.30 | 00:00:00 | | 2010-10-01 | 3,963,100 | 397.00 | 401.90 | 394.10 | 398.00 | 00:00:00 | | 2010-10-04 | 1,944,900 | 398.20 | 401.10 | 393.40 | 398.00 | 00:00:00 | | 2010-10-05 | 2,443,200 | 396.80 | 402.80 | 393.20 | 401.70 | 00:00:00 | | 2010-10-06 | 1,908,100 | 402.00 | 412.00 | 402.00 | 412.00 | 00:00:00 | | 2010-10-07 | 2,045,200 | 412.00 | 420.30 | 409.30 | 416.70 | 00:00:00 | | 2010-10-08 | 5,197,100 | 419.00 | 419.00 | 412.90 | 417.40 | 00:00:00 | | 2010-10-11 | 1,063,600 | 416.80 | 418.10 | 414.70 | 414.70 | 00:00:00 | | 2010-10-12 | 1,349,900 | 414.20 | 416.00 | 409.10 | 415.20 | 00:00:00 | | 2010-10-13 | 4,649,200 | 424.90 | 430.00 | 423.40 | 423.80 | 00:00:00 | | 2010-10-14 | 2,343,000 | 423.00 | 424.80 | 418.50 | 420.70 | 00:00:00 | | 2010-10-15 | 2,520,900 | 422.40 | 423.80 | 417.10 | 419.00 | 00:00:00 | | 2010-10-18 | 1,860,400 | 418.50 | 418.50 | 413.80 | 415.30 | 00:00:00 | | 2010-10-19 | 1,646,400 | 417.00 | 420.70 | 414.20 | 416.60 | 00:00:00 | | 2010-10-20 | 1,847,400 | 416.90 | 418.90 | 410.90 | 418.10 | 00:00:00 | | 2010-10-21 | 3,776,500 | 418.40 | 419.60 | 413.40 | 414.10 | 00:00:00 | | 2010-10-22 | 1,434,200 | 414.30 | 416.30 | 412.60 | 412.60 | 00:00:00 | | 2010-10-25 | 3,430,600 | 415.10 | 420.80 | 413.20 | 417.00 | 00:00:00 | | 2010-10-26 | 1,316,900 | 415.20 | 416.80 | 411.70 | 413.50 | 00:00:00 | | 2010-10-27 | 3,126,200 | 412.30 | 419.30 | 411.20 | 416.40 | 00:00:00 | | 2010-10-28 | 2,198,100 | 418.40 | 424.90 | 417.20 | 419.90 | 00:00:00 | | 2010-10-29 | 2,612,800 | 419.60 | 420.50 | 414.10 | 419.10 | 00:00:00 | | 2010-11-01 | 1,916,800 | 419.70 | 422.60 | 414.70 | 416.90 | 00:00:00 | | 2010-11-02 | 1,039,500 | 417.50 | 422.70 | 415.80 | 419.00 | 00:00:00 | | 2010-11-03 | 863,300 | 420.80 | 422.00 | 417.90 | 419.00 | 00:00:00 | | 2010-11-04 | 1,755,900 | 421.90 | 431.80 | 421.70 | 429.90 | 00:00:00 | | 2010-11-05 | 2,135,200 | 428.70 | 435.10 | 428.20 | 434.40 | 00:00:00 | | 2010-11-08 | 2,264,300 | 435.80 | 437.70 | 426.00 | 426.90 | 00:00:00 | | 2010-11-09 | 2,262,000 | 425.30 | 435.20 | 425.30 | 429.70 | 00:00:00 | | 2010-11-10 | 1,924,200 | 424.20 | 427.70 | 420.10 | 421.20 | 00:00:00 | | 2010-11-11 | 2,783,200 | 422.60 | 425.00 | 418.50 | 420.20 | 00:00:00 | | 2010-11-12 | 1,552,400 | 417.40 | 419.90 | 412.60 | 416.10 | 00:00:00 | | 2010-11-15 | 1,673,600 | 414.00 | 422.30 | 413.90 | 419.00 | 00:00:00 | | 2010-11-16 | 1,262,100 | 418.30 | 420.00 | 408.50 | 408.50 | 00:00:00 | | 2010-11-17 | 1,564,600 | 407.20 | 411.50 | 403.20 | 408.20 | 00:00:00 | | 2010-11-18 | 2,535,400 | 411.30 | 414.30 | 407.30 | 411.10 | 00:00:00 | | 2010-11-19 | 2,076,500 | 408.00 | 411.30 | 400.90 | 403.80 | 00:00:00 | | 2010-11-22 | 2,623,000 | 406.40 | 407.10 | 397.50 | 399.50 | 00:00:00 | | 2010-11-23 | 2,197,500 | 398.40 | 399.40 | 391.40 | 391.40 | 00:00:00 | | 2010-11-24 | 1,879,300 | 393.00 | 393.00 | 386.70 | 387.40 | 00:00:00 | | 2010-11-25 | 4,021,700 | 392.00 | 413.00 | 391.10 | 405.80 | 00:00:00 | | 2010-11-26 | 2,165,200 | 404.90 | 407.10 | 399.00 | 406.90 | 00:00:00 | | 2010-11-29 | 1,972,300 | 405.30 | 411.60 | 393.80 | 394.70 | 00:00:00 | | 2010-11-30 | 2,676,100 | 395.90 | 398.00 | 391.90 | 393.20 | 00:00:00 | | 2010-12-01 | 1,846,300 | 396.10 | 403.10 | 393.10 | 398.80 | 00:00:00 | | 2010-12-02 | 2,475,600 | 404.60 | 419.20 | 404.60 | 418.30 | 00:00:00 | | 2010-12-03 | 2,663,500 | 419.00 | 421.60 | 416.00 | 421.40 | 00:00:00 | | 2010-12-06 | 1,663,400 | 421.50 | 421.50 | 415.80 | 418.10 | 00:00:00 | | 2010-12-07 | 3,147,300 | 419.80 | 419.90 | 413.70 | 413.94 | 00:00:00 | | 2010-12-08 | 1,534,500 | 413.90 | 415.00 | 410.20 | 411.20 | 00:00:00 | | 2010-12-09 | 1,831,900 | 414.90 | 415.00 | 411.40 | 413.00 | 00:00:00 | | 2010-12-10 | 1,144,700 | 413.00 | 414.90 | 410.00 | 410.50 | 00:00:00 | | 2010-12-13 | 1,870,600 | 413.50 | 416.00 | 411.70 | 413.10 | 00:00:00 | | 2010-12-14 | 1,303,200 | 411.30 | 415.00 | 410.10 | 414.50 | 00:00:00 | | 2010-12-15 | 2,689,500 | 416.40 | 420.00 | 415.00 | 419.80 | 00:00:00 | | 2010-12-16 | 2,361,300 | 420.00 | 423.50 | 415.70 | 416.90 | 00:00:00 | | 2010-12-17 | 4,284,500 | 421.00 | 427.40 | 419.10 | 419.60 | 00:00:00 | | 2010-12-20 | 1,216,300 | 419.00 | 422.20 | 418.90 | 421.50 | 00:00:00 | | 2010-12-21 | 796,600 | 422.80 | 424.60 | 420.50 | 422.30 | 00:00:00 | | 2010-12-22 | 1,268,200 | 421.90 | 424.40 | 420.40 | 422.50 | 00:00:00 | | 2010-12-23 | 1,003,500 | 422.60 | 425.60 | 422.50 | 422.50 | 00:00:00 | | 2010-12-24 | 202,800 | 422.60 | 425.00 | 417.70 | 419.90 | 00:00:00 | | 2010-12-29 | 1,509,800 | 422.30 | 425.50 | 420.10 | 424.80 | 00:00:00 | | 2010-12-30 | 909,000 | 424.70 | 425.10 | 417.40 | 419.90 | 00:00:00 | | 2010-12-31 | 515,200 | 421.60 | 422.60 | 415.20 | 417.20 | 00:00:00 | | 2011-01-04 | 2,861,700 | 435.00 | 435.00 | 420.70 | 429.00 | 00:00:00 | | 2011-01-05 | 2,163,800 | 429.00 | 432.60 | 425.70 | 431.10 | 00:00:00 | | 2011-01-06 | 1,442,300 | 431.20 | 432.60 | 427.70 | 428.80 | 00:00:00 | | 2011-01-07 | 1,990,300 | 430.30 | 433.30 | 426.40 | 432.70 | 00:00:00 | | 2011-01-10 | 1,469,700 | 432.70 | 433.10 | 425.10 | 428.90 | 00:00:00 | | 2011-01-11 | 2,564,900 | 430.50 | 437.50 | 427.70 | 430.60 | 00:00:00 | | 2011-01-12 | 2,245,500 | 431.00 | 436.00 | 430.60 | 434.50 | 00:00:00 | | 2011-01-13 | 1,922,000 | 433.00 | 439.40 | 432.90 | 434.60 | 00:00:00 | | 2011-01-14 | 1,714,400 | 433.40 | 437.90 | 430.80 | 436.10 | 00:00:00 | | 2011-01-17 | 1,224,500 | 436.10 | 436.90 | 433.10 | 435.40 | 00:00:00 | | 2011-01-18 | 1,244,900 | 435.70 | 440.00 | 435.00 | 437.50 | 00:00:00 | | 2011-01-19 | 1,298,800 | 439.00 | 442.70 | 435.60 | 437.10 | 00:00:00 | | 2011-01-20 | 1,751,700 | 436.60 | 439.10 | 433.20 | 437.30 | 00:00:00 | | 2011-01-21 | 1,806,600 | 436.60 | 439.00 | 432.50 | 436.10 | 00:00:00 | | 2011-01-24 | 1,441,700 | 437.40 | 440.00 | 434.20 | 439.90 | 00:00:00 | | 2011-01-25 | 3,457,800 | 441.70 | 442.20 | 434.70 | 437.26 | 00:00:00 | | 2011-01-26 | 1,362,700 | 439.70 | 443.40 | 437.60 | 438.60 | 00:00:00 | | 2011-01-27 | 1,972,700 | 439.10 | 440.50 | 436.90 | 437.00 | 00:00:00 | | 2011-01-28 | 1,732,000 | 437.00 | 437.00 | 431.50 | 431.70 | 00:00:00 | | 2011-01-31 | 3,114,800 | 430.00 | 432.40 | 423.30 | 429.20 | 00:00:00 | | 2011-02-01 | 1,783,300 | 430.00 | 437.00 | 429.80 | 435.40 | 00:00:00 | | 2011-02-02 | 958,300 | 437.00 | 437.40 | 430.60 | 432.10 | 00:00:00 | | 2011-02-03 | 1,095,300 | 431.20 | 436.50 | 430.00 | 431.60 | 00:00:00 | | 2011-02-04 | 1,548,700 | 433.70 | 434.70 | 431.80 | 434.20 | 00:00:00 | | 2011-02-07 | 1,420,800 | 435.60 | 437.40 | 432.00 | 435.00 | 00:00:00 | | 2011-02-08 | 1,790,600 | 433.80 | 436.60 | 432.80 | 436.40 | 00:00:00 | | 2011-02-09 | 1,613,100 | 436.30 | 436.70 | 432.70 | 434.80 | 00:00:00 | | 2011-02-10 | 4,312,200 | 434.80 | 435.00 | 427.80 | 430.20 | 00:00:00 | | 2011-02-11 | 1,285,800 | 430.20 | 433.00 | 426.30 | 429.80 | 00:00:00 | | 2011-02-14 | 2,081,400 | 430.70 | 434.00 | 427.40 | 432.60 | 00:00:00 | | 2011-02-15 | 1,513,200 | 432.70 | 437.20 | 431.90 | 434.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
