|
 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 | | 2001-05-22 | 1,157,800 | 499.00 | 502.00 | 496.60 | 498.00 | 00:00:00 | | 2001-05-23 | 135,000 | 500.00 | 500.00 | 496.00 | 498.25 | 00:00:00 | | 2001-05-24 | 272,700 | 495.00 | 501.00 | 495.00 | 499.00 | 00:00:00 | | 2001-05-25 | 73,800 | 497.00 | 500.00 | 493.00 | 497.00 | 00:00:00 | | 2001-05-28 | 0 | 497.00 | 497.00 | 497.00 | 497.00 | 00:00:00 | | 2001-05-29 | 1,758,300 | 495.00 | 500.00 | 493.00 | 500.00 | 00:00:00 | | 2001-05-30 | 139,500 | 499.00 | 509.50 | 499.00 | 506.00 | 00:00:00 | | 2001-05-31 | 740,500 | 508.00 | 514.50 | 507.50 | 509.74 | 00:00:00 | | 2001-06-01 | 404,900 | 517.00 | 520.00 | 514.75 | 516.00 | 00:00:00 | | 2001-06-04 | 210,000 | 516.00 | 520.00 | 515.74 | 517.00 | 00:00:00 | | 2001-06-05 | 699,200 | 516.25 | 519.00 | 512.00 | 515.00 | 00:00:00 | | 2001-06-06 | 267,300 | 515.00 | 518.00 | 513.50 | 514.00 | 00:00:00 | | 2001-06-07 | 345,600 | 512.00 | 517.00 | 512.00 | 517.00 | 00:00:00 | | 2001-06-08 | 132,600 | 512.00 | 517.00 | 512.00 | 515.00 | 00:00:00 | | 2001-06-11 | 388,300 | 513.50 | 518.00 | 513.50 | 514.00 | 00:00:00 | | 2001-06-12 | 1,698,300 | 516.50 | 516.50 | 505.25 | 511.25 | 00:00:00 | | 2001-06-13 | 243,600 | 508.00 | 508.00 | 500.00 | 505.00 | 00:00:00 | | 2001-06-14 | 249,000 | 503.00 | 508.00 | 502.50 | 506.50 | 00:00:00 | | 2001-06-15 | 723,600 | 506.50 | 508.00 | 505.00 | 506.50 | 00:00:00 | | 2001-06-18 | 492,100 | 507.50 | 508.75 | 505.00 | 507.00 | 00:00:00 | | 2001-06-19 | 1,376,900 | 507.00 | 507.00 | 502.75 | 504.50 | 00:00:00 | | 2001-06-20 | 652,900 | 499.50 | 504.00 | 494.00 | 503.25 | 00:00:00 | | 2001-06-21 | 1,079,900 | 497.00 | 497.25 | 491.00 | 495.83 | 00:00:00 | | 2001-06-22 | 439,900 | 493.00 | 493.50 | 488.00 | 490.00 | 00:00:00 | | 2001-06-25 | 967,500 | 489.00 | 495.00 | 489.00 | 490.00 | 00:00:00 | | 2001-06-26 | 639,100 | 486.50 | 487.00 | 478.00 | 481.50 | 00:00:00 | | 2001-06-27 | 568,200 | 481.50 | 483.00 | 470.00 | 470.00 | 00:00:00 | | 2001-06-28 | 542,600 | 476.00 | 476.00 | 468.00 | 474.00 | 00:00:00 | | 2001-06-29 | 918,300 | 474.00 | 482.00 | 470.00 | 480.00 | 00:00:00 | | 2001-07-02 | 582,300 | 479.25 | 482.00 | 478.00 | 478.00 | 00:00:00 | | 2001-07-03 | 647,900 | 480.00 | 481.00 | 479.00 | 479.00 | 00:00:00 | | 2001-07-04 | 461,100 | 479.04 | 483.00 | 479.04 | 480.24 | 00:00:00 | | 2001-07-05 | 420,000 | 481.50 | 483.00 | 479.00 | 481.50 | 00:00:00 | | 2001-07-06 | 102,000 | 478.50 | 481.00 | 476.00 | 478.50 | 00:00:00 | | 2001-07-09 | 379,900 | 478.30 | 480.00 | 476.50 | 477.00 | 00:00:00 | | 2001-07-10 | 294,200 | 475.00 | 484.50 | 475.00 | 480.72 | 00:00:00 | | 2001-07-11 | 1,019,200 | 478.50 | 485.00 | 478.50 | 479.00 | 00:00:00 | | 2001-07-12 | 527,700 | 481.00 | 486.00 | 479.00 | 480.00 | 00:00:00 | | 2001-07-13 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | | 2001-07-16 | 100,300 | 474.00 | 476.50 | 474.00 | 475.00 | 00:00:00 | | 2001-07-17 | 564,800 | 477.00 | 477.00 | 473.00 | 475.84 | 00:00:00 | | 2001-07-18 | 982,000 | 473.30 | 478.50 | 472.00 | 477.00 | 00:00:00 | | 2001-07-19 | 988,500 | 478.00 | 479.25 | 474.50 | 479.25 | 00:00:00 | | 2001-07-20 | 184,900 | 479.00 | 481.00 | 474.00 | 477.00 | 00:00:00 | | 2001-07-23 | 2,087,000 | 478.00 | 480.00 | 475.76 | 478.00 | 00:00:00 | | 2001-07-24 | 1,600,600 | 477.00 | 485.00 | 477.00 | 484.24 | 00:00:00 | | 2001-07-25 | 1,549,500 | 484.25 | 489.00 | 480.00 | 484.24 | 00:00:00 | | 2001-07-26 | 2,530,900 | 488.50 | 490.00 | 483.00 | 487.50 | 00:00:00 | | 2001-07-27 | 529,200 | 489.50 | 490.00 | 483.00 | 485.00 | 00:00:00 | | 2001-07-30 | 552,900 | 485.00 | 490.00 | 484.95 | 489.00 | 00:00:00 | | 2001-07-31 | 176,300 | 487.50 | 490.00 | 486.50 | 488.01 | 00:00:00 | | 2001-08-01 | 147,600 | 489.00 | 491.50 | 487.60 | 491.50 | 00:00:00 | | 2001-08-02 | 98,700 | 493.50 | 495.00 | 489.00 | 494.00 | 00:00:00 | | 2001-08-03 | 360,700 | 493.00 | 495.00 | 489.27 | 492.50 | 00:00:00 | | 2001-08-06 | 129,700 | 493.50 | 498.00 | 491.00 | 498.00 | 00:00:00 | | 2001-08-07 | 875,200 | 494.00 | 500.00 | 491.75 | 498.00 | 00:00:00 | | 2001-08-08 | 860,600 | 497.00 | 500.00 | 495.75 | 497.50 | 00:00:00 | | 2001-08-09 | 24,500 | 496.00 | 498.00 | 496.00 | 496.25 | 00:00:00 | | 2001-08-10 | 335,600 | 498.70 | 499.00 | 495.75 | 495.75 | 00:00:00 | | 2001-08-13 | 105,100 | 498.70 | 500.00 | 496.00 | 497.50 | 00:00:00 | | 2001-08-14 | 922,800 | 496.25 | 500.00 | 495.00 | 497.50 | 00:00:00 | | 2001-08-15 | 334,700 | 500.00 | 500.00 | 496.30 | 497.50 | 00:00:00 | | 2001-08-16 | 260,700 | 496.25 | 497.00 | 489.00 | 497.00 | 00:00:00 | | 2001-08-17 | 148,300 | 495.30 | 500.00 | 494.00 | 500.00 | 00:00:00 | | 2001-08-20 | 1,124,900 | 498.00 | 505.00 | 494.75 | 494.75 | 00:00:00 | | 2001-08-21 | 1,493,100 | 506.50 | 514.00 | 505.00 | 507.50 | 00:00:00 | | 2001-08-22 | 180,600 | 507.00 | 509.00 | 505.00 | 506.75 | 00:00:00 | | 2001-08-23 | 66,800 | 509.00 | 509.00 | 506.00 | 507.50 | 00:00:00 | | 2001-08-24 | 163,800 | 507.00 | 512.50 | 505.00 | 508.70 | 00:00:00 | | 2001-08-27 | 0 | 508.70 | 508.70 | 508.70 | 508.70 | 00:00:00 | | 2001-08-28 | 810,600 | 507.00 | 508.00 | 504.00 | 505.00 | 00:00:00 | | 2001-08-29 | 603,600 | 501.00 | 501.00 | 491.50 | 495.26 | 00:00:00 | | 2001-08-30 | 88,200 | 491.00 | 495.75 | 491.00 | 495.25 | 00:00:00 | | 2001-08-31 | 815,400 | 492.00 | 497.00 | 492.00 | 497.00 | 00:00:00 | | 2001-09-03 | 130,400 | 493.25 | 493.25 | 490.00 | 491.00 | 00:00:00 | | 2001-09-04 | 791,500 | 491.00 | 491.00 | 483.25 | 486.00 | 00:00:00 | | 2001-09-05 | 255,800 | 486.50 | 486.50 | 477.00 | 481.00 | 00:00:00 | | 2001-09-06 | 1,297,900 | 480.00 | 482.50 | 476.50 | 481.00 | 00:00:00 | | 2001-09-07 | 72,000 | 483.00 | 483.00 | 480.76 | 483.00 | 00:00:00 | | 2001-09-10 | 387,100 | 480.00 | 480.00 | 477.50 | 478.50 | 00:00:00 | | 2001-09-11 | 702,200 | 480.00 | 480.00 | 476.30 | 478.50 | 00:00:00 | | 2001-09-12 | 992,300 | 457.00 | 467.00 | 457.00 | 467.00 | 00:00:00 | | 2001-09-13 | 1,107,000 | 464.77 | 473.00 | 464.77 | 473.00 | 00:00:00 | | 2001-09-14 | 1,867,300 | 471.50 | 473.50 | 464.75 | 466.77 | 00:00:00 | | 2001-09-17 | 984,200 | 459.00 | 460.23 | 450.00 | 460.00 | 00:00:00 | | 2001-09-18 | 1,592,900 | 445.00 | 450.00 | 440.00 | 447.22 | 00:00:00 | | 2001-09-19 | 1,381,600 | 444.00 | 445.00 | 430.00 | 434.00 | 00:00:00 | | 2001-09-20 | 822,500 | 430.00 | 430.00 | 417.00 | 418.00 | 00:00:00 | | 2001-09-21 | 612,600 | 414.50 | 425.00 | 412.79 | 424.00 | 00:00:00 | | 2001-09-24 | 1,245,800 | 430.00 | 430.00 | 422.79 | 425.00 | 00:00:00 | | 2001-09-25 | 3,078,500 | 422.78 | 425.00 | 422.00 | 424.88 | 00:00:00 | | 2001-09-26 | 1,019,300 | 423.00 | 433.43 | 423.00 | 431.50 | 00:00:00 | | 2001-09-27 | 504,300 | 431.00 | 460.00 | 428.00 | 433.00 | 00:00:00 | | 2001-09-28 | 0 | 433.00 | 433.00 | 433.00 | 433.00 | 00:00:00 | | 2001-10-01 | 707,900 | 427.00 | 430.00 | 423.00 | 430.00 | 00:00:00 | | 2001-10-02 | 588,900 | 429.00 | 432.00 | 427.78 | 427.78 | 00:00:00 | | 2001-10-03 | 1,545,600 | 438.88 | 441.00 | 432.00 | 440.00 | 00:00:00 | | 2001-10-04 | 1,205,600 | 442.00 | 447.00 | 440.00 | 445.00 | 00:00:00 | | 2001-10-05 | 264,300 | 443.75 | 447.00 | 443.00 | 445.00 | 00:00:00 | | 2001-10-08 | 72,100 | 443.50 | 447.00 | 442.00 | 447.00 | 00:00:00 | | 2001-10-09 | 1,321,600 | 447.00 | 450.00 | 446.00 | 447.00 | 00:00:00 | | 2001-10-10 | 337,100 | 447.00 | 458.00 | 447.00 | 458.00 | 00:00:00 | | 2001-10-11 | 458,900 | 453.00 | 460.00 | 451.00 | 451.77 | 00:00:00 | | 2001-10-12 | 1,063,300 | 457.50 | 463.00 | 457.50 | 457.77 | 00:00:00 | | 2001-10-15 | 1,009,200 | 460.00 | 465.00 | 460.00 | 463.50 | 00:00:00 | | 2001-10-16 | 0 | 463.50 | 463.50 | 463.50 | 463.50 | 00:00:00 | | 2001-10-17 | 227,300 | 461.50 | 462.00 | 459.04 | 460.96 | 00:00:00 | | 2001-10-18 | 750,900 | 458.00 | 462.00 | 456.54 | 460.00 | 00:00:00 | | 2001-10-19 | 916,200 | 461.00 | 470.00 | 461.00 | 468.00 | 00:00:00 | | 2001-10-22 | 1,462,800 | 471.00 | 471.50 | 468.00 | 469.00 | 00:00:00 | | 2001-10-23 | 795,700 | 468.50 | 475.00 | 468.00 | 472.35 | 00:00:00 | | 2001-10-24 | 2,022,600 | 475.00 | 486.00 | 471.00 | 479.50 | 00:00:00 | | 2001-10-25 | 860,500 | 481.00 | 481.00 | 469.30 | 469.30 | 00:00:00 | | 2001-10-26 | 0 | 469.30 | 469.30 | 469.30 | 469.30 | 00:00:00 | | 2001-10-29 | 558,100 | 467.00 | 471.50 | 458.00 | 460.50 | 00:00:00 | | 2001-10-30 | 535,100 | 462.00 | 462.00 | 454.00 | 456.50 | 00:00:00 | | 2001-10-31 | 1,065,100 | 457.00 | 465.00 | 457.00 | 461.00 | 00:00:00 | | 2001-11-01 | 763,300 | 462.00 | 464.00 | 462.00 | 462.50 | 00:00:00 | | 2001-11-02 | 560,500 | 462.50 | 464.00 | 460.00 | 461.00 | 00:00:00 | | 2001-11-05 | 1,724,800 | 462.00 | 465.00 | 456.50 | 461.67 | 00:00:00 | | 2001-11-06 | 2,744,300 | 461.50 | 465.28 | 458.00 | 465.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
