|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-22 | 2,328,392 | 485.20 | 494.00 | 485.20 | 488.20 | 00:00:00 | | 2018-08-23 | 1,929,339 | 487.30 | 488.40 | 483.70 | 486.50 | 00:00:00 | | 2018-08-24 | 2,377,089 | 482.90 | 486.30 | 482.60 | 483.20 | 00:00:00 | | 2018-08-28 | 6,032,061 | 488.50 | 494.00 | 483.10 | 490.40 | 00:00:00 | | 2018-08-29 | 5,553,452 | 491.00 | 498.90 | 491.00 | 492.40 | 00:00:00 | | 2018-08-30 | 3,463,415 | 486.00 | 486.00 | 467.80 | 467.80 | 00:00:00 | | 2018-08-31 | 3,976,242 | 469.50 | 474.30 | 465.20 | 471.10 | 00:00:00 | | 2018-09-03 | 7,148,463 | 471.00 | 473.30 | 461.30 | 461.30 | 00:00:00 | | 2018-09-04 | 3,232,464 | 462.30 | 465.90 | 455.70 | 458.00 | 00:00:00 | | 2018-09-05 | 5,107,531 | 452.60 | 459.40 | 448.70 | 451.50 | 00:00:00 | | 2018-09-06 | 4,248,834 | 452.50 | 455.50 | 444.60 | 445.40 | 00:00:00 | | 2018-09-07 | 2,206,731 | 446.80 | 452.90 | 444.50 | 446.20 | 00:00:00 | | 2018-09-10 | 2,706,551 | 451.40 | 455.10 | 446.40 | 452.80 | 00:00:00 | | 2018-09-11 | 3,277,043 | 451.50 | 454.70 | 448.80 | 452.20 | 00:00:00 | | 2018-09-12 | 2,626,111 | 453.60 | 459.80 | 450.70 | 459.60 | 00:00:00 | | 2018-09-13 | 4,135,897 | 457.20 | 466.30 | 456.50 | 463.10 | 00:00:00 | | 2018-09-14 | 2,265,855 | 464.70 | 466.50 | 454.30 | 460.00 | 00:00:00 | | 2018-09-17 | 2,071,344 | 459.40 | 461.50 | 455.30 | 459.00 | 00:00:00 | | 2018-09-18 | 3,038,448 | 459.30 | 464.20 | 458.20 | 462.00 | 00:00:00 | | 2018-09-19 | 4,009,621 | 459.70 | 469.50 | 458.80 | 465.00 | 00:00:00 | | 2018-09-20 | 2,675,999 | 467.60 | 467.60 | 461.20 | 464.20 | 00:00:00 | | 2018-09-21 | 5,627,400 | 464.80 | 471.90 | 464.20 | 470.00 | 00:00:00 | | 2018-09-24 | 2,174,875 | 466.60 | 470.60 | 462.70 | 463.40 | 00:00:00 | | 2018-09-25 | 2,229,649 | 465.00 | 468.90 | 460.70 | 462.70 | 00:00:00 | | 2018-09-26 | 324,061 | 463.60 | 465.80 | 462.50 | 464.20 | 00:00:00 | | 2018-09-27 | 1,767,492 | 459.00 | 465.50 | 458.00 | 465.10 | 00:00:00 | | 2018-09-28 | 3,280,462 | 462.80 | 465.00 | 456.70 | 456.70 | 00:00:00 | | 2018-10-01 | 3,191,656 | 456.70 | 464.80 | 456.70 | 459.70 | 00:00:00 | | 2018-10-02 | 3,663,326 | 456.70 | 460.10 | 453.70 | 456.10 | 00:00:00 | | 2018-10-03 | 3,851,545 | 457.50 | 460.60 | 454.90 | 455.60 | 00:00:00 | | 2018-10-04 | 8,221,016 | 457.30 | 457.30 | 428.30 | 428.30 | 00:00:00 | | 2018-10-05 | 9,885,234 | 445.00 | 463.00 | 440.40 | 440.40 | 00:00:00 | | 2018-10-08 | 4,818,789 | 440.00 | 447.60 | 438.70 | 442.60 | 00:00:00 | | 2018-10-09 | 3,885,425 | 446.50 | 450.10 | 440.70 | 445.60 | 00:00:00 | | 2018-10-10 | 4,018,342 | 444.60 | 449.40 | 440.00 | 441.10 | 00:00:00 | | 2018-10-11 | 9,071,470 | 438.20 | 439.50 | 432.90 | 434.00 | 00:00:00 | | 2018-10-12 | 3,285,687 | 436.30 | 443.70 | 431.90 | 431.90 | 00:00:00 | | 2018-10-15 | 3,119,282 | 430.40 | 433.20 | 428.80 | 429.90 | 00:00:00 | | 2018-10-16 | 2,470,402 | 431.50 | 443.60 | 431.50 | 441.40 | 00:00:00 | | 2018-10-17 | 2,831,410 | 444.10 | 448.30 | 439.90 | 441.90 | 00:00:00 | | 2018-10-18 | 2,844,104 | 442.80 | 453.80 | 442.70 | 444.90 | 00:00:00 | | 2018-10-19 | 681,328 | 452.80 | 452.80 | 447.60 | 448.70 | 00:00:00 | | 2018-10-22 | 4,234,315 | 450.70 | 454.30 | 442.80 | 442.80 | 00:00:00 | | 2018-10-23 | 826,618 | 436.60 | 438.00 | 425.10 | 426.30 | 00:00:00 | | 2018-10-24 | 2,516,228 | 428.10 | 434.90 | 426.30 | 427.00 | 00:00:00 | | 2018-10-25 | 3,050,371 | 424.80 | 435.40 | 424.20 | 432.90 | 00:00:00 | | 2018-10-26 | 2,516,663 | 429.90 | 436.30 | 429.10 | 433.60 | 00:00:00 | | 2018-10-29 | 3,556,254 | 435.30 | 446.40 | 435.30 | 441.60 | 00:00:00 | | 2018-10-30 | 2,603,335 | 443.80 | 448.20 | 439.90 | 445.80 | 00:00:00 | | 2018-10-31 | 6,700,175 | 448.10 | 452.10 | 438.50 | 438.50 | 00:00:00 | | 2018-11-01 | 3,303,001 | 445.10 | 450.40 | 440.30 | 446.00 | 00:00:00 | | 2018-11-02 | 8,596,399 | 448.00 | 451.00 | 443.50 | 445.60 | 00:00:00 | | 2018-11-05 | 2,272,567 | 442.10 | 448.50 | 440.80 | 441.80 | 00:00:00 | | 2018-11-06 | 2,587,646 | 442.60 | 445.50 | 439.10 | 443.00 | 00:00:00 | | 2018-11-07 | 2,645,133 | 428.10 | 445.00 | 428.10 | 441.90 | 00:00:00 | | 2018-11-08 | 2,207,604 | 443.30 | 446.10 | 438.50 | 445.50 | 00:00:00 | | 2018-11-09 | 2,306,904 | 444.00 | 446.60 | 440.50 | 444.70 | 00:00:00 | | 2018-11-12 | 2,350,965 | 447.10 | 447.10 | 434.60 | 438.80 | 00:00:00 | | 2018-11-13 | 2,156,967 | 442.60 | 442.60 | 436.90 | 440.10 | 00:00:00 | | 2018-11-15 | 3,382,731 | 435.50 | 441.70 | 416.80 | 423.30 | 00:00:00 | | 2018-11-16 | 2,840,398 | 423.00 | 424.60 | 412.50 | 421.60 | 00:00:00 | | 2018-11-19 | 2,485,100 | 421.70 | 427.20 | 419.90 | 420.40 | 00:00:00 | | 2018-11-20 | 3,419,272 | 418.00 | 424.90 | 408.10 | 409.10 | 00:00:00 | | 2018-11-21 | 4,198,906 | 410.20 | 415.20 | 408.60 | 412.60 | 00:00:00 | | 2018-11-22 | 2,225,744 | 414.40 | 420.10 | 411.50 | 414.50 | 00:00:00 | | 2018-11-23 | 2,395,949 | 418.20 | 422.60 | 415.10 | 420.30 | 00:00:00 | | 2018-11-26 | 887,999 | 420.00 | 423.60 | 416.70 | 416.70 | 00:00:00 | | 2018-11-27 | 2,204,601 | 420.00 | 421.40 | 417.30 | 418.90 | 00:00:00 | | 2018-11-28 | 3,495,854 | 421.40 | 423.50 | 418.60 | 421.00 | 00:00:00 | | 2018-11-29 | 7,241,637 | 402.70 | 403.50 | 388.70 | 389.10 | 00:00:00 | | 2018-11-30 | 5,870,805 | 392.40 | 396.00 | 383.60 | 386.00 | 00:00:00 | | 2018-12-03 | 3,012,325 | 391.70 | 396.40 | 376.50 | 377.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
