|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-05 | 1,247,400 | 473.75 | 475.00 | 465.00 | 473.00 | 00:00:00 | | 2000-12-06 | 1,002,500 | 474.00 | 474.00 | 465.80 | 468.00 | 00:00:00 | | 2000-12-07 | 895,800 | 469.00 | 469.00 | 458.00 | 460.00 | 00:00:00 | | 2000-12-08 | 899,900 | 459.00 | 461.00 | 455.50 | 460.00 | 00:00:00 | | 2000-12-11 | 439,900 | 458.00 | 459.23 | 458.00 | 459.23 | 00:00:00 | | 2000-12-12 | 1,184,400 | 461.25 | 463.50 | 459.50 | 461.00 | 00:00:00 | | 2000-12-13 | 185,200 | 465.00 | 465.00 | 460.00 | 460.00 | 00:00:00 | | 2000-12-14 | 242,200 | 460.50 | 465.00 | 457.50 | 460.00 | 00:00:00 | | 2000-12-15 | 4,067,400 | 459.00 | 459.00 | 455.00 | 456.50 | 00:00:00 | | 2000-12-18 | 114,500 | 454.50 | 459.00 | 453.77 | 458.00 | 00:00:00 | | 2000-12-19 | 2,027,400 | 457.00 | 457.00 | 450.00 | 453.00 | 00:00:00 | | 2000-12-20 | 294,600 | 455.00 | 455.50 | 448.00 | 454.00 | 00:00:00 | | 2000-12-21 | 94,800 | 455.00 | 455.00 | 448.00 | 448.00 | 00:00:00 | | 2000-12-22 | 70,600 | 455.00 | 455.00 | 452.00 | 455.00 | 00:00:00 | | 2000-12-25 | 0 | 455.00 | 455.00 | 455.00 | 455.00 | 00:00:00 | | 2000-12-26 | 0 | 455.00 | 455.00 | 455.00 | 455.00 | 00:00:00 | | 2000-12-27 | 28,500 | 450.00 | 457.00 | 450.00 | 456.00 | 00:00:00 | | 2000-12-28 | 215,400 | 457.00 | 462.00 | 456.00 | 460.00 | 00:00:00 | | 2000-12-29 | 6,200 | 463.00 | 463.00 | 463.00 | 463.00 | 00:00:00 | | 2001-01-01 | 0 | 463.00 | 463.00 | 463.00 | 463.00 | 00:00:00 | | 2001-01-02 | 317,500 | 465.00 | 470.00 | 457.00 | 463.77 | 00:00:00 | | 2001-01-03 | 313,100 | 459.50 | 465.00 | 459.50 | 463.50 | 00:00:00 | | 2001-01-04 | 2,307,400 | 467.50 | 478.00 | 465.00 | 472.76 | 00:00:00 | | 2001-01-05 | 455,800 | 477.00 | 477.00 | 473.00 | 473.76 | 00:00:00 | | 2001-01-08 | 413,400 | 478.50 | 482.75 | 474.50 | 481.25 | 00:00:00 | | 2001-01-09 | 370,900 | 484.50 | 484.50 | 475.00 | 482.76 | 00:00:00 | | 2001-01-10 | 214,000 | 477.00 | 481.00 | 476.76 | 478.21 | 00:00:00 | | 2001-01-11 | 543,700 | 479.00 | 479.00 | 473.00 | 477.00 | 00:00:00 | | 2001-01-12 | 1,462,500 | 474.00 | 475.50 | 470.00 | 474.00 | 00:00:00 | | 2001-01-15 | 86,900 | 475.00 | 480.00 | 474.50 | 474.76 | 00:00:00 | | 2001-01-16 | 766,300 | 475.00 | 480.75 | 474.75 | 474.76 | 00:00:00 | | 2001-01-17 | 64,800 | 480.75 | 483.00 | 477.00 | 483.00 | 00:00:00 | | 2001-01-18 | 1,625,600 | 478.00 | 494.00 | 478.00 | 491.00 | 00:00:00 | | 2001-01-19 | 731,300 | 491.00 | 497.48 | 487.00 | 491.75 | 00:00:00 | | 2001-01-22 | 1,069,200 | 490.00 | 490.00 | 487.00 | 488.50 | 00:00:00 | | 2001-01-23 | 908,100 | 489.75 | 493.00 | 488.00 | 490.00 | 00:00:00 | | 2001-01-24 | 0 | 490.00 | 490.00 | 490.00 | 490.00 | 00:00:00 | | 2001-01-25 | 179,700 | 496.00 | 500.00 | 494.50 | 499.22 | 00:00:00 | | 2001-01-26 | 0 | 499.22 | 499.22 | 499.22 | 499.22 | 00:00:00 | | 2001-01-29 | 140,600 | 498.00 | 499.25 | 492.00 | 499.25 | 00:00:00 | | 2001-01-30 | 63,300 | 492.00 | 496.00 | 492.00 | 492.00 | 00:00:00 | | 2001-01-31 | 155,700 | 495.50 | 497.00 | 488.00 | 492.50 | 00:00:00 | | 2001-02-01 | 1,290,700 | 495.00 | 496.50 | 489.00 | 496.50 | 00:00:00 | | 2001-02-02 | 1,593,800 | 489.00 | 496.50 | 489.00 | 495.00 | 00:00:00 | | 2001-02-05 | 226,000 | 495.00 | 495.00 | 490.00 | 492.00 | 00:00:00 | | 2001-02-06 | 560,900 | 493.00 | 495.00 | 482.00 | 483.50 | 00:00:00 | | 2001-02-07 | 797,800 | 482.00 | 484.24 | 480.00 | 484.24 | 00:00:00 | | 2001-02-08 | 345,500 | 486.00 | 486.00 | 483.00 | 484.74 | 00:00:00 | | 2001-02-09 | 692,600 | 485.00 | 490.00 | 484.25 | 488.00 | 00:00:00 | | 2001-02-12 | 47,200 | 483.50 | 483.75 | 481.25 | 483.75 | 00:00:00 | | 2001-02-13 | 196,700 | 483.75 | 484.25 | 478.00 | 478.00 | 00:00:00 | | 2001-02-14 | 1,020,100 | 479.00 | 482.00 | 476.00 | 478.00 | 00:00:00 | | 2001-02-15 | 839,400 | 479.40 | 479.40 | 468.00 | 470.00 | 00:00:00 | | 2001-02-16 | 544,500 | 469.60 | 470.00 | 461.50 | 462.17 | 00:00:00 | | 2001-02-19 | 2,405,400 | 464.25 | 466.75 | 462.00 | 465.23 | 00:00:00 | | 2001-02-20 | 1,037,600 | 465.00 | 477.00 | 463.00 | 477.00 | 00:00:00 | | 2001-02-21 | 1,668,700 | 475.50 | 482.00 | 472.75 | 477.00 | 00:00:00 | | 2001-02-22 | 793,300 | 477.00 | 484.00 | 476.00 | 484.00 | 00:00:00 | | 2001-02-23 | 942,800 | 484.00 | 492.00 | 480.50 | 489.00 | 00:00:00 | | 2001-02-26 | 555,300 | 494.00 | 496.00 | 488.00 | 495.00 | 00:00:00 | | 2001-02-27 | 597,300 | 492.00 | 507.00 | 492.00 | 494.75 | 00:00:00 | | 2001-02-28 | 848,300 | 504.00 | 510.00 | 502.00 | 503.25 | 00:00:00 | | 2001-03-01 | 4,878,500 | 506.00 | 514.50 | 506.00 | 510.10 | 00:00:00 | | 2001-03-02 | 520,600 | 513.00 | 515.00 | 513.00 | 513.00 | 00:00:00 | | 2001-03-05 | 3,890,600 | 515.00 | 517.00 | 513.50 | 516.00 | 00:00:00 | | 2001-03-06 | 1,632,400 | 516.00 | 516.00 | 505.00 | 510.00 | 00:00:00 | | 2001-03-07 | 1,491,300 | 511.00 | 512.00 | 506.75 | 509.50 | 00:00:00 | | 2001-03-08 | 865,300 | 510.75 | 513.00 | 508.00 | 513.00 | 00:00:00 | | 2001-03-09 | 1,715,200 | 512.25 | 522.00 | 510.00 | 513.00 | 00:00:00 | | 2001-03-12 | 558,000 | 516.00 | 516.00 | 511.00 | 512.74 | 00:00:00 | | 2001-03-13 | 1,335,200 | 506.50 | 513.00 | 506.00 | 510.50 | 00:00:00 | | 2001-03-14 | 0 | 510.50 | 510.50 | 510.50 | 510.50 | 00:00:00 | | 2001-03-15 | 785,200 | 489.25 | 491.00 | 483.00 | 485.25 | 00:00:00 | | 2001-03-16 | 803,000 | 488.00 | 488.00 | 480.00 | 480.00 | 00:00:00 | | 2001-03-19 | 854,900 | 480.00 | 490.00 | 478.00 | 485.00 | 00:00:00 | | 2001-03-20 | 278,900 | 488.00 | 488.50 | 482.00 | 488.00 | 00:00:00 | | 2001-03-21 | 305,900 | 479.50 | 484.00 | 476.76 | 478.00 | 00:00:00 | | 2001-03-22 | 693,500 | 481.25 | 485.50 | 476.50 | 485.00 | 00:00:00 | | 2001-03-23 | 1,706,200 | 480.00 | 492.00 | 480.00 | 487.00 | 00:00:00 | | 2001-03-26 | 2,067,400 | 488.00 | 504.00 | 488.00 | 493.75 | 00:00:00 | | 2001-03-27 | 1,199,400 | 500.00 | 503.75 | 497.00 | 498.25 | 00:00:00 | | 2001-03-28 | 815,300 | 503.00 | 505.00 | 498.00 | 501.50 | 00:00:00 | | 2001-03-29 | 561,000 | 501.00 | 505.00 | 496.75 | 499.00 | 00:00:00 | | 2001-03-30 | 396,200 | 502.00 | 502.00 | 497.00 | 502.00 | 00:00:00 | | 2001-04-02 | 351,300 | 498.00 | 498.00 | 485.00 | 490.98 | 00:00:00 | | 2001-04-03 | 1,008,700 | 493.00 | 500.00 | 489.50 | 495.50 | 00:00:00 | | 2001-04-04 | 235,600 | 497.00 | 501.00 | 493.80 | 501.00 | 00:00:00 | | 2001-04-05 | 448,700 | 502.00 | 508.00 | 502.00 | 502.75 | 00:00:00 | | 2001-04-06 | 617,900 | 507.25 | 541.75 | 504.25 | 513.50 | 00:00:00 | | 2001-04-09 | 419,200 | 506.00 | 515.00 | 505.00 | 506.75 | 00:00:00 | | 2001-04-10 | 318,800 | 509.75 | 517.00 | 508.00 | 515.00 | 00:00:00 | | 2001-04-11 | 465,200 | 513.00 | 517.00 | 510.00 | 517.00 | 00:00:00 | | 2001-04-12 | 185,500 | 518.00 | 518.25 | 514.00 | 517.74 | 00:00:00 | | 2001-04-13 | 0 | 517.74 | 517.74 | 517.74 | 517.74 | 00:00:00 | | 2001-04-16 | 0 | 517.74 | 517.74 | 517.74 | 517.74 | 00:00:00 | | 2001-04-17 | 1,037,400 | 520.00 | 527.00 | 518.00 | 519.74 | 00:00:00 | | 2001-04-18 | 3,333,400 | 525.00 | 528.00 | 520.00 | 521.74 | 00:00:00 | | 2001-04-19 | 523,100 | 526.00 | 526.00 | 515.00 | 517.00 | 00:00:00 | | 2001-04-20 | 538,100 | 509.50 | 515.00 | 507.00 | 510.00 | 00:00:00 | | 2001-04-23 | 418,400 | 515.00 | 522.00 | 515.00 | 515.00 | 00:00:00 | | 2001-04-24 | 109,800 | 520.00 | 520.00 | 515.00 | 516.00 | 00:00:00 | | 2001-04-25 | 174,700 | 520.00 | 521.00 | 516.00 | 517.50 | 00:00:00 | | 2001-04-26 | 143,200 | 519.00 | 520.00 | 515.00 | 515.00 | 00:00:00 | | 2001-04-27 | 201,200 | 516.25 | 520.00 | 516.25 | 520.00 | 00:00:00 | | 2001-04-30 | 1,053,600 | 515.00 | 519.00 | 515.00 | 515.00 | 00:00:00 | | 2001-05-01 | 1,117,800 | 514.00 | 520.00 | 513.00 | 517.50 | 00:00:00 | | 2001-05-02 | 114,600 | 515.00 | 520.00 | 513.00 | 516.50 | 00:00:00 | | 2001-05-03 | 206,000 | 510.00 | 512.00 | 508.00 | 510.50 | 00:00:00 | | 2001-05-04 | 123,900 | 506.00 | 510.00 | 506.00 | 508.00 | 00:00:00 | | 2001-05-07 | 0 | 508.00 | 508.00 | 508.00 | 508.00 | 00:00:00 | | 2001-05-08 | 50,300 | 512.00 | 512.00 | 506.00 | 507.50 | 00:00:00 | | 2001-05-09 | 2,036,600 | 505.00 | 505.25 | 497.00 | 497.00 | 00:00:00 | | 2001-05-10 | 182,000 | 497.00 | 512.00 | 497.00 | 509.00 | 00:00:00 | | 2001-05-11 | 20,400 | 512.00 | 515.50 | 505.00 | 505.00 | 00:00:00 | | 2001-05-14 | 107,300 | 513.00 | 513.26 | 507.00 | 509.00 | 00:00:00 | | 2001-05-15 | 1,484,600 | 505.00 | 511.00 | 500.00 | 502.50 | 00:00:00 | | 2001-05-16 | 883,800 | 497.00 | 501.00 | 493.00 | 498.00 | 00:00:00 | | 2001-05-17 | 132,100 | 498.00 | 498.50 | 495.00 | 497.25 | 00:00:00 | | 2001-05-18 | 203,200 | 497.00 | 500.00 | 496.25 | 499.25 | 00:00:00 | | 2001-05-21 | 395,500 | 499.00 | 502.00 | 495.00 | 499.00 | 00:00:00 | | 2001-05-22 | 1,157,800 | 499.00 | 502.00 | 496.60 | 498.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
