|
 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 2024-06-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-08-09 | 6,644,800 | 387.00 | 398.40 | 362.80 | 397.50 | 00:00:00 | | 2011-08-10 | 4,663,700 | 404.80 | 409.90 | 391.40 | 393.40 | 00:00:00 | | 2011-08-11 | 4,060,100 | 405.50 | 419.20 | 393.80 | 418.00 | 00:00:00 | | 2011-08-12 | 3,087,600 | 418.00 | 430.90 | 409.60 | 430.50 | 00:00:00 | | 2011-08-15 | 1,989,300 | 437.50 | 437.50 | 423.30 | 430.50 | 00:00:00 | | 2011-08-16 | 2,632,700 | 427.50 | 430.30 | 420.60 | 427.50 | 00:00:00 | | 2011-08-17 | 1,780,500 | 416.50 | 421.80 | 413.50 | 418.10 | 00:00:00 | | 2011-08-18 | 3,952,000 | 414.80 | 416.80 | 395.00 | 397.00 | 00:00:00 | | 2011-08-19 | 5,521,100 | 394.10 | 402.00 | 381.50 | 392.60 | 00:00:00 | | 2011-08-22 | 68,000 | 389.80 | 404.50 | 389.80 | 396.20 | 00:00:00 | | 2011-08-23 | 2,494,500 | 397.30 | 402.80 | 392.00 | 393.30 | 00:00:00 | | 2011-08-24 | 1,931,200 | 395.30 | 401.40 | 392.50 | 399.00 | 00:00:00 | | 2011-08-25 | 1,435,200 | 404.90 | 405.90 | 389.00 | 391.20 | 00:00:00 | | 2011-08-26 | 1,782,800 | 393.20 | 393.20 | 382.60 | 388.40 | 00:00:00 | | 2011-08-30 | 1,537,800 | 400.10 | 406.30 | 396.50 | 406.30 | 00:00:00 | | 2011-08-31 | 2,797,600 | 395.10 | 409.20 | 395.10 | 408.10 | 00:00:00 | | 2011-09-01 | 3,126,100 | 411.30 | 414.20 | 403.90 | 409.00 | 00:00:00 | | 2011-09-02 | 2,323,800 | 406.40 | 410.00 | 400.30 | 400.50 | 00:00:00 | | 2011-09-05 | 2,505,100 | 395.60 | 400.00 | 388.10 | 388.10 | 00:00:00 | | 2011-09-06 | 3,813,500 | 389.40 | 393.90 | 383.40 | 386.40 | 00:00:00 | | 2011-09-07 | 1,908,000 | 395.10 | 397.80 | 389.50 | 396.30 | 00:00:00 | | 2011-09-08 | 2,206,900 | 397.90 | 405.00 | 395.40 | 399.70 | 00:00:00 | | 2011-09-09 | 2,478,500 | 395.00 | 400.20 | 387.40 | 388.80 | 00:00:00 | | 2011-09-12 | 2,425,100 | 378.80 | 386.20 | 377.00 | 382.00 | 00:00:00 | | 2011-09-13 | 2,582,700 | 389.50 | 390.20 | 379.40 | 382.50 | 00:00:00 | | 2011-09-14 | 4,351,400 | 378.00 | 387.00 | 375.40 | 382.00 | 00:00:00 | | 2011-09-15 | 3,257,100 | 384.10 | 391.10 | 383.80 | 390.20 | 00:00:00 | | 2011-09-16 | 6,590,300 | 392.90 | 402.70 | 390.90 | 394.90 | 00:00:00 | | 2011-09-19 | 2,945,500 | 387.80 | 393.80 | 383.70 | 385.90 | 00:00:00 | | 2011-09-20 | 1,662,000 | 387.00 | 396.00 | 387.00 | 395.60 | 00:00:00 | | 2011-09-21 | 1,736,500 | 393.30 | 394.70 | 389.20 | 389.20 | 00:00:00 | | 2011-09-22 | 3,017,800 | 380.10 | 384.70 | 369.50 | 370.30 | 00:00:00 | | 2011-09-23 | 2,455,300 | 372.50 | 375.40 | 359.20 | 366.50 | 00:00:00 | | 2011-09-26 | 2,359,500 | 358.30 | 375.10 | 358.30 | 367.00 | 00:00:00 | | 2011-09-27 | 1,913,400 | 376.70 | 388.10 | 374.20 | 387.60 | 00:00:00 | | 2011-09-28 | 1,509,700 | 390.70 | 390.70 | 378.90 | 381.10 | 00:00:00 | | 2011-09-29 | 1,395,400 | 379.10 | 385.50 | 378.60 | 385.20 | 00:00:00 | | 2011-09-30 | 3,143,100 | 384.30 | 387.90 | 375.70 | 378.20 | 00:00:00 | | 2011-10-03 | 1,338,800 | 372.30 | 373.30 | 365.90 | 366.30 | 00:00:00 | | 2011-10-04 | 1,985,000 | 361.50 | 364.10 | 351.50 | 353.00 | 00:00:00 | | 2011-10-05 | 3,113,400 | 359.10 | 368.50 | 352.40 | 368.50 | 00:00:00 | | 2011-10-06 | 1,964,900 | 370.50 | 390.50 | 368.30 | 390.50 | 00:00:00 | | 2011-10-07 | 2,523,200 | 393.80 | 403.30 | 389.80 | 398.00 | 00:00:00 | | 2011-10-10 | 2,104,500 | 398.40 | 403.60 | 394.50 | 400.70 | 00:00:00 | | 2011-10-11 | 1,307,100 | 397.20 | 402.30 | 395.50 | 399.20 | 00:00:00 | | 2011-10-12 | 1,768,800 | 398.30 | 410.80 | 396.50 | 410.80 | 00:00:00 | | 2011-10-13 | 1,580,000 | 410.10 | 415.70 | 402.90 | 407.00 | 00:00:00 | | 2011-10-14 | 1,389,300 | 408.40 | 418.00 | 408.10 | 414.80 | 00:00:00 | | 2011-10-17 | 2,000,700 | 415.20 | 421.40 | 415.20 | 417.50 | 00:00:00 | | 2011-10-18 | 2,462,200 | 414.20 | 418.20 | 407.40 | 408.20 | 00:00:00 | | 2011-10-19 | 1,849,300 | 413.50 | 413.50 | 403.50 | 405.10 | 00:00:00 | | 2011-10-20 | 2,227,700 | 402.50 | 402.50 | 385.50 | 388.80 | 00:00:00 | | 2011-10-21 | 1,735,600 | 390.80 | 401.80 | 387.60 | 401.80 | 00:00:00 | | 2011-10-24 | 1,149,000 | 402.80 | 410.20 | 399.80 | 409.30 | 00:00:00 | | 2011-10-25 | 1,874,000 | 406.60 | 410.30 | 388.10 | 392.00 | 00:00:00 | | 2011-10-26 | 2,062,600 | 392.60 | 394.10 | 382.00 | 387.00 | 00:00:00 | | 2011-10-27 | 1,501,100 | 399.90 | 409.40 | 393.00 | 405.00 | 00:00:00 | | 2011-10-28 | 2,383,100 | 407.60 | 416.90 | 403.20 | 413.50 | 00:00:00 | | 2011-10-31 | 1,952,600 | 411.00 | 412.80 | 407.10 | 407.10 | 00:00:00 | | 2011-11-01 | 1,919,800 | 397.30 | 400.00 | 382.90 | 390.50 | 00:00:00 | | 2011-11-02 | 2,813,100 | 393.10 | 398.60 | 386.40 | 395.80 | 00:00:00 | | 2011-11-03 | 1,971,900 | 391.00 | 403.90 | 390.60 | 403.00 | 00:00:00 | | 2011-11-04 | 1,358,100 | 406.90 | 408.20 | 401.80 | 406.60 | 00:00:00 | | 2011-11-07 | 2,157,900 | 399.40 | 406.50 | 394.20 | 395.00 | 00:00:00 | | 2011-11-08 | 3,878,500 | 395.50 | 408.70 | 392.00 | 407.30 | 00:00:00 | | 2011-11-09 | 2,087,000 | 409.50 | 412.40 | 392.70 | 394.60 | 00:00:00 | | 2011-11-10 | 1,425,300 | 386.10 | 398.80 | 385.60 | 390.70 | 00:00:00 | | 2011-11-11 | 1,428,800 | 390.20 | 400.00 | 388.60 | 399.80 | 00:00:00 | | 2011-11-14 | 933,300 | 402.90 | 403.90 | 392.00 | 393.70 | 00:00:00 | | 2011-11-15 | 1,835,500 | 391.70 | 397.30 | 386.00 | 391.70 | 00:00:00 | | 2011-11-16 | 2,109,200 | 390.30 | 390.63 | 386.10 | 386.60 | 00:00:00 | | 2011-11-17 | 2,182,700 | 386.40 | 379.71 | 371.88 | 372.60 | 00:00:00 | | 2011-11-18 | 1,586,400 | 371.30 | 375.20 | 366.10 | 369.60 | 00:00:00 | | 2011-11-21 | 2,445,400 | 365.30 | 371.30 | 353.10 | 354.00 | 00:00:00 | | 2011-11-22 | 2,002,200 | 356.50 | 360.72 | 354.50 | 356.10 | 00:00:00 | | 2011-11-23 | 2,485,900 | 354.30 | 359.50 | 352.60 | 352.60 | 00:00:00 | | 2011-11-24 | 1,571,500 | 354.40 | 354.20 | 348.40 | 352.00 | 00:00:00 | | 2011-11-25 | 958,300 | 352.00 | 357.45 | 344.40 | 353.80 | 00:00:00 | | 2011-11-28 | 2,096,200 | 357.30 | 374.50 | 355.90 | 373.60 | 00:00:00 | | 2011-11-29 | 1,945,000 | 375.90 | 378.00 | 369.70 | 377.20 | 00:00:00 | | 2011-11-30 | 3,076,900 | 371.00 | 392.00 | 370.00 | 391.10 | 00:00:00 | | 2011-12-01 | 1,688,700 | 392.30 | 393.70 | 386.33 | 389.00 | 00:00:00 | | 2011-12-02 | 1,632,100 | 392.30 | 397.00 | 388.60 | 390.40 | 00:00:00 | | 2011-12-05 | 1,291,800 | 392.40 | 394.00 | 384.20 | 385.30 | 00:00:00 | | 2011-12-06 | 1,948,400 | 381.60 | 386.80 | 378.90 | 384.60 | 00:00:00 | | 2011-12-07 | 2,639,300 | 391.10 | 391.10 | 378.50 | 384.30 | 00:00:00 | | 2011-12-08 | 1,702,600 | 388.00 | 388.00 | 371.50 | 372.50 | 00:00:00 | | 2011-12-09 | 2,170,700 | 367.70 | 374.50 | 367.70 | 371.00 | 00:00:00 | | 2011-12-12 | 1,959,100 | 371.80 | 372.20 | 359.20 | 359.20 | 00:00:00 | | 2011-12-13 | 1,516,800 | 361.00 | 365.00 | 358.60 | 360.30 | 00:00:00 | | 2011-12-14 | 1,383,200 | 358.50 | 362.70 | 348.20 | 348.70 | 00:00:00 | | 2011-12-15 | 1,401,700 | 347.00 | 359.00 | 345.80 | 354.50 | 00:00:00 | | 2011-12-16 | 2,351,800 | 356.30 | 358.00 | 349.33 | 349.40 | 00:00:00 | | 2011-12-19 | 1,001,400 | 347.60 | 353.30 | 343.90 | 345.20 | 00:00:00 | | 2011-12-20 | 2,219,400 | 346.30 | 349.70 | 339.20 | 349.40 | 00:00:00 | | 2011-12-21 | 1,571,400 | 354.30 | 360.10 | 348.50 | 349.70 | 00:00:00 | | 2011-12-22 | 1,210,700 | 349.80 | 355.30 | 348.00 | 351.80 | 00:00:00 | | 2011-12-23 | 160,700 | 355.40 | 358.00 | 351.80 | 352.80 | 00:00:00 | | 2011-12-28 | 1,614,200 | 357.00 | 359.20 | 351.20 | 351.90 | 00:00:00 | | 2011-12-29 | 940,300 | 351.90 | 356.70 | 351.90 | 356.60 | 00:00:00 | | 2011-12-30 | 706,300 | 359.70 | 361.80 | 355.90 | 360.00 | 00:00:00 | | 2012-01-03 | 1,903,500 | 367.10 | 370.00 | 358.60 | 363.10 | 00:00:00 | | 2012-01-04 | 3,639,200 | 360.20 | 364.80 | 356.60 | 357.00 | 00:00:00 | | 2012-01-05 | 2,365,700 | 358.80 | 363.60 | 355.40 | 359.50 | 00:00:00 | | 2012-01-06 | 1,721,300 | 359.50 | 363.40 | 353.40 | 356.70 | 00:00:00 | | 2012-01-09 | 1,841,700 | 356.70 | 361.80 | 354.40 | 354.50 | 00:00:00 | | 2012-01-10 | 2,214,900 | 358.90 | 369.50 | 356.90 | 367.10 | 00:00:00 | | 2012-01-11 | 1,440,200 | 366.40 | 371.40 | 361.70 | 364.90 | 00:00:00 | | 2012-01-12 | 2,657,900 | 368.40 | 374.50 | 363.30 | 373.20 | 00:00:00 | | 2012-01-13 | 1,208,100 | 376.80 | 376.80 | 366.00 | 370.20 | 00:00:00 | | 2012-01-16 | 1,524,200 | 368.30 | 371.80 | 367.00 | 369.60 | 00:00:00 | | 2012-01-17 | 2,479,100 | 374.30 | 374.30 | 368.90 | 371.70 | 00:00:00 | | 2012-01-18 | 2,572,200 | 370.00 | 372.70 | 367.00 | 370.60 | 00:00:00 | | 2012-01-19 | 2,219,500 | 370.60 | 386.10 | 370.60 | 384.30 | 00:00:00 | | 2012-01-20 | 2,221,800 | 385.90 | 391.80 | 384.60 | 390.40 | 00:00:00 | | 2012-01-23 | 2,131,600 | 391.40 | 393.50 | 387.60 | 389.00 | 00:00:00 | | 2012-01-24 | 1,717,300 | 388.00 | 388.60 | 378.30 | 381.70 | 00:00:00 | | 2012-01-25 | 1,551,400 | 381.80 | 387.70 | 381.70 | 385.60 | 00:00:00 | | 2012-01-26 | 1,329,000 | 386.00 | 392.50 | 386.00 | 391.30 | 00:00:00 | | 2012-01-27 | 1,353,300 | 387.60 | 393.70 | 387.60 | 388.90 | 00:00:00 | | 2012-01-30 | 1,774,400 | 388.00 | 390.30 | 381.70 | 381.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
