|
 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 | | 2001-11-06 | 2,744,300 | 461.50 | 465.28 | 458.00 | 465.00 | 00:00:00 | | 2001-11-07 | 1,444,100 | 470.00 | 485.00 | 467.78 | 485.00 | 00:00:00 | | 2001-11-08 | 1,158,000 | 480.00 | 485.00 | 477.75 | 481.24 | 00:00:00 | | 2001-11-09 | 410,000 | 483.50 | 486.50 | 480.00 | 480.00 | 00:00:00 | | 2001-11-12 | 145,000 | 482.00 | 489.00 | 473.00 | 482.00 | 00:00:00 | | 2001-11-13 | 1,251,900 | 472.00 | 482.00 | 472.00 | 480.00 | 00:00:00 | | 2001-11-14 | 1,489,500 | 481.00 | 484.00 | 478.00 | 483.00 | 00:00:00 | | 2001-11-15 | 424,400 | 482.00 | 482.00 | 466.77 | 466.77 | 00:00:00 | | 2001-11-16 | 670,600 | 467.00 | 471.00 | 459.50 | 460.00 | 00:00:00 | | 2001-11-19 | 1,235,300 | 460.00 | 460.00 | 447.00 | 452.00 | 00:00:00 | | 2001-11-20 | 6,743,100 | 448.40 | 454.00 | 433.00 | 454.00 | 00:00:00 | | 2001-11-21 | 380,900 | 453.00 | 453.23 | 448.00 | 451.50 | 00:00:00 | | 2001-11-22 | 394,600 | 451.40 | 454.23 | 450.00 | 454.23 | 00:00:00 | | 2001-11-23 | 140,500 | 451.00 | 455.00 | 450.50 | 455.00 | 00:00:00 | | 2001-11-26 | 2,628,400 | 453.70 | 455.00 | 448.00 | 450.00 | 00:00:00 | | 2001-11-27 | 361,200 | 448.00 | 455.00 | 448.00 | 452.00 | 00:00:00 | | 2001-11-28 | 2,246,300 | 450.00 | 457.00 | 447.00 | 454.50 | 00:00:00 | | 2001-11-29 | 79,300 | 458.50 | 459.00 | 453.00 | 456.50 | 00:00:00 | | 2001-11-30 | 4,222,800 | 457.00 | 463.00 | 453.00 | 453.77 | 00:00:00 | | 2001-12-03 | 3,412,300 | 458.80 | 462.00 | 452.00 | 455.00 | 00:00:00 | | 2001-12-04 | 3,133,700 | 451.00 | 455.00 | 441.65 | 441.65 | 00:00:00 | | 2001-12-05 | 5,218,100 | 445.28 | 446.50 | 440.00 | 443.00 | 00:00:00 | | 2001-12-06 | 2,004,500 | 448.00 | 450.00 | 443.00 | 446.22 | 00:00:00 | | 2001-12-07 | 14,226,200 | 448.00 | 451.00 | 441.70 | 451.00 | 00:00:00 | | 2001-12-10 | 1,254,700 | 450.00 | 457.00 | 450.00 | 451.77 | 00:00:00 | | 2001-12-11 | 393,000 | 452.50 | 455.00 | 445.28 | 445.28 | 00:00:00 | | 2001-12-12 | 929,200 | 450.00 | 451.00 | 446.00 | 448.00 | 00:00:00 | | 2001-12-13 | 423,300 | 452.00 | 452.00 | 442.34 | 442.34 | 00:00:00 | | 2001-12-14 | 466,600 | 450.00 | 450.00 | 442.00 | 442.78 | 00:00:00 | | 2001-12-17 | 1,893,800 | 443.30 | 445.00 | 436.00 | 444.00 | 00:00:00 | | 2001-12-18 | 0 | 444.00 | 444.00 | 444.00 | 444.00 | 00:00:00 | | 2001-12-19 | 362,300 | 436.50 | 440.00 | 435.00 | 435.79 | 00:00:00 | | 2001-12-20 | 1,487,800 | 437.50 | 438.00 | 435.00 | 436.00 | 00:00:00 | | 2001-12-21 | 254,900 | 437.00 | 438.00 | 435.78 | 436.50 | 00:00:00 | | 2001-12-24 | 31,500 | 437.22 | 442.00 | 436.50 | 441.00 | 00:00:00 | | 2001-12-25 | 0 | 441.00 | 441.00 | 441.00 | 441.00 | 00:00:00 | | 2001-12-26 | 0 | 441.00 | 441.00 | 441.00 | 441.00 | 00:00:00 | | 2001-12-27 | 96,000 | 438.70 | 440.00 | 436.00 | 436.00 | 00:00:00 | | 2001-12-28 | 155,700 | 439.50 | 439.50 | 436.25 | 439.43 | 00:00:00 | | 2001-12-31 | 166,200 | 441.90 | 445.00 | 440.00 | 443.50 | 00:00:00 | | 2002-01-01 | 0 | 443.50 | 443.50 | 443.50 | 443.50 | 00:00:00 | | 2002-01-02 | 837,000 | 444.50 | 448.00 | 440.00 | 448.00 | 00:00:00 | | 2002-01-03 | 532,400 | 448.00 | 454.00 | 448.00 | 454.00 | 00:00:00 | | 2002-01-04 | 371,300 | 453.30 | 551.50 | 448.00 | 453.00 | 00:00:00 | | 2002-01-07 | 157,600 | 453.50 | 454.00 | 445.00 | 449.50 | 00:00:00 | | 2002-01-08 | 357,400 | 453.00 | 453.00 | 445.00 | 449.50 | 00:00:00 | | 2002-01-09 | 249,700 | 445.00 | 452.00 | 443.00 | 445.00 | 00:00:00 | | 2002-01-10 | 271,800 | 443.70 | 448.00 | 437.50 | 439.00 | 00:00:00 | | 2002-01-11 | 894,000 | 438.70 | 448.30 | 437.50 | 440.00 | 00:00:00 | | 2002-01-14 | 1,534,700 | 450.00 | 462.00 | 450.00 | 458.21 | 00:00:00 | | 2002-01-15 | 631,600 | 461.00 | 462.00 | 455.00 | 459.00 | 00:00:00 | | 2002-01-16 | 1,189,700 | 463.00 | 479.00 | 460.50 | 463.00 | 00:00:00 | | 2002-01-17 | 1,320,600 | 475.00 | 488.00 | 472.75 | 482.00 | 00:00:00 | | 2002-01-18 | 755,100 | 482.00 | 495.00 | 4.79 | 484.40 | 00:00:00 | | 2002-01-21 | 2,176,300 | 493.75 | 494.50 | 485.00 | 490.00 | 00:00:00 | | 2002-01-22 | 813,400 | 495.00 | 497.00 | 489.50 | 492.50 | 00:00:00 | | 2002-01-23 | 1,707,700 | 492.50 | 495.00 | 488.00 | 490.50 | 00:00:00 | | 2002-01-24 | 440,800 | 491.50 | 492.00 | 487.00 | 491.00 | 00:00:00 | | 2002-01-25 | 1,291,700 | 488.00 | 492.00 | 485.00 | 487.54 | 00:00:00 | | 2002-01-28 | 475,800 | 485.75 | 487.22 | 480.00 | 485.00 | 00:00:00 | | 2002-01-29 | 172,700 | 487.00 | 489.50 | 482.00 | 487.00 | 00:00:00 | | 2002-01-30 | 99,400 | 483.00 | 490.00 | 483.00 | 488.00 | 00:00:00 | | 2002-01-31 | 704,000 | 494.00 | 500.00 | 489.00 | 497.50 | 00:00:00 | | 2002-02-01 | 482,000 | 497.45 | 502.00 | 495.00 | 498.50 | 00:00:00 | | 2002-02-04 | 366,100 | 498.50 | 507.00 | 498.00 | 504.50 | 00:00:00 | | 2002-02-05 | 1,300,400 | 503.00 | 514.00 | 503.00 | 512.00 | 00:00:00 | | 2002-02-06 | 1,733,200 | 512.00 | 520.00 | 510.00 | 513.50 | 00:00:00 | | 2002-02-07 | 437,700 | 510.78 | 513.00 | 508.00 | 509.50 | 00:00:00 | | 2002-02-08 | 658,900 | 508.78 | 508.78 | 505.00 | 506.50 | 00:00:00 | | 2002-02-11 | 823,900 | 507.22 | 513.26 | 505.50 | 511.50 | 00:00:00 | | 2002-02-12 | 1,883,300 | 511.50 | 532.00 | 508.00 | 527.50 | 00:00:00 | | 2002-02-13 | 802,600 | 531.70 | 533.00 | 528.00 | 530.50 | 00:00:00 | | 2002-02-14 | 1,599,600 | 532.00 | 540.00 | 532.00 | 533.00 | 00:00:00 | | 2002-02-15 | 388,200 | 533.00 | 539.00 | 532.00 | 536.00 | 00:00:00 | | 2002-02-18 | 611,700 | 532.00 | 540.00 | 532.00 | 536.00 | 00:00:00 | | 2002-02-19 | 593,000 | 535.00 | 540.00 | 532.00 | 536.00 | 00:00:00 | | 2002-02-20 | 1,365,300 | 530.00 | 530.00 | 522.00 | 524.50 | 00:00:00 | | 2002-02-21 | 181,800 | 523.30 | 530.00 | 522.00 | 525.00 | 00:00:00 | | 2002-02-22 | 1,418,800 | 529.00 | 529.00 | 520.00 | 522.00 | 00:00:00 | | 2002-02-25 | 662,500 | 525.00 | 534.00 | 521.82 | 530.00 | 00:00:00 | | 2002-02-26 | 1,863,700 | 538.00 | 538.00 | 530.00 | 530.00 | 00:00:00 | | 2002-02-27 | 1,554,900 | 535.00 | 535.00 | 530.00 | 534.00 | 00:00:00 | | 2002-02-28 | 999,700 | 539.00 | 552.00 | 536.00 | 550.00 | 00:00:00 | | 2002-03-01 | 1,283,100 | 545.00 | 549.00 | 529.50 | 534.64 | 00:00:00 | | 2002-03-04 | 2,883,200 | 540.00 | 555.00 | 538.70 | 549.50 | 00:00:00 | | 2002-03-05 | 2,811,700 | 557.00 | 580.00 | 557.00 | 565.00 | 00:00:00 | | 2002-03-06 | 959,400 | 573.50 | 575.00 | 563.00 | 568.00 | 00:00:00 | | 2002-03-07 | 439,700 | 570.00 | 570.00 | 563.00 | 563.00 | 00:00:00 | | 2002-03-08 | 913,200 | 565.00 | 566.00 | 556.50 | 560.80 | 00:00:00 | | 2002-03-11 | 1,827,200 | 556.30 | 562.00 | 555.00 | 560.00 | 00:00:00 | | 2002-03-12 | 1,044,900 | 562.00 | 570.00 | 560.00 | 564.50 | 00:00:00 | | 2002-03-13 | 777,000 | 553.30 | 557.00 | 546.30 | 547.77 | 00:00:00 | | 2002-03-14 | 476,300 | 550.00 | 550.00 | 547.00 | 550.00 | 00:00:00 | | 2002-03-15 | 425,900 | 550.00 | 553.00 | 547.00 | 551.00 | 00:00:00 | | 2002-03-18 | 876,900 | 552.18 | 554.00 | 547.00 | 550.00 | 00:00:00 | | 2002-03-19 | 892,100 | 550.00 | 550.00 | 543.00 | 543.50 | 00:00:00 | | 2002-03-20 | 636,100 | 540.00 | 544.00 | 536.92 | 540.93 | 00:00:00 | | 2002-03-21 | 521,800 | 541.00 | 552.00 | 539.00 | 547.50 | 00:00:00 | | 2002-03-22 | 442,500 | 550.18 | 552.00 | 545.00 | 549.24 | 00:00:00 | | 2002-03-25 | 445,500 | 552.00 | 553.00 | 545.00 | 551.00 | 00:00:00 | | 2002-03-26 | 764,600 | 552.00 | 554.00 | 545.00 | 551.50 | 00:00:00 | | 2002-03-27 | 661,000 | 553.00 | 555.50 | 548.00 | 555.50 | 00:00:00 | | 2002-03-28 | 0 | 555.50 | 555.50 | 555.50 | 555.50 | 00:00:00 | | 2002-03-29 | 0 | 555.50 | 555.50 | 555.50 | 555.50 | 00:00:00 | | 2002-04-01 | 0 | 555.50 | 555.50 | 555.50 | 555.50 | 00:00:00 | | 2002-04-02 | 413,000 | 568.00 | 570.00 | 560.00 | 570.00 | 00:00:00 | | 2002-04-03 | 522,100 | 565.56 | 596.31 | 565.56 | 583.62 | 00:00:00 | | 2002-04-04 | 1,661,700 | 584.00 | 585.00 | 575.00 | 577.50 | 00:00:00 | | 2002-04-05 | 664,600 | 576.30 | 581.00 | 572.00 | 577.50 | 00:00:00 | | 2002-04-08 | 699,700 | 573.00 | 575.70 | 563.00 | 566.50 | 00:00:00 | | 2002-04-09 | 333,800 | 566.00 | 570.00 | 565.00 | 565.40 | 00:00:00 | | 2002-04-10 | 232,700 | 564.00 | 565.00 | 555.00 | 560.00 | 00:00:00 | | 2002-04-11 | 2,680,300 | 562.73 | 574.00 | 561.00 | 567.00 | 00:00:00 | | 2002-04-12 | 971,800 | 571.00 | 585.00 | 571.00 | 582.00 | 00:00:00 | | 2002-04-15 | 157,700 | 585.18 | 587.50 | 580.00 | 585.50 | 00:00:00 | | 2002-04-16 | 1,469,300 | 588.00 | 595.00 | 585.00 | 585.00 | 00:00:00 | | 2002-04-17 | 281,600 | 590.18 | 594.00 | 585.00 | 589.00 | 00:00:00 | | 2002-04-18 | 927,200 | 590.00 | 592.00 | 585.71 | 588.50 | 00:00:00 | | 2002-04-19 | 448,400 | 590.00 | 593.00 | 587.00 | 593.00 | 00:00:00 | | 2002-04-22 | 159,800 | 595.00 | 598.18 | 592.41 | 596.50 | 00:00:00 | | 2002-04-23 | 1,927,300 | 600.00 | 604.00 | 593.00 | 598.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
