|
 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 | | 2002-04-23 | 1,927,300 | 600.00 | 604.00 | 593.00 | 598.00 | 00:00:00 | | 2002-04-24 | 420,000 | 602.00 | 603.00 | 598.00 | 599.00 | 00:00:00 | | 2002-04-25 | 478,100 | 602.00 | 607.00 | 601.00 | 602.00 | 00:00:00 | | 2002-04-26 | 324,600 | 602.00 | 608.00 | 600.00 | 601.44 | 00:00:00 | | 2002-04-29 | 601,200 | 605.00 | 608.00 | 602.00 | 605.00 | 00:00:00 | | 2002-04-30 | 390,500 | 607.00 | 607.00 | 598.00 | 600.00 | 00:00:00 | | 2002-05-01 | 244,900 | 608.00 | 612.00 | 604.00 | 607.50 | 00:00:00 | | 2002-05-02 | 641,900 | 608.96 | 622.00 | 606.00 | 618.00 | 00:00:00 | | 2002-05-03 | 1,764,600 | 620.95 | 637.50 | 620.95 | 632.50 | 00:00:00 | | 2002-05-06 | 0 | 632.50 | 632.50 | 632.50 | 632.50 | 00:00:00 | | 2002-05-07 | 897,600 | 629.82 | 633.00 | 625.00 | 629.50 | 00:00:00 | | 2002-05-08 | 1,079,000 | 629.00 | 637.00 | 625.00 | 630.02 | 00:00:00 | | 2002-05-09 | 814,000 | 632.00 | 645.00 | 632.00 | 636.00 | 00:00:00 | | 2002-05-10 | 373,500 | 635.00 | 641.50 | 633.00 | 633.00 | 00:00:00 | | 2002-05-13 | 694,000 | 634.82 | 639.00 | 634.82 | 639.00 | 00:00:00 | | 2002-05-14 | 902,900 | 638.70 | 652.00 | 637.00 | 646.88 | 00:00:00 | | 2002-05-15 | 491,100 | 642.00 | 650.33 | 642.00 | 647.07 | 00:00:00 | | 2002-05-16 | 2,699,000 | 651.70 | 665.00 | 647.00 | 660.00 | 00:00:00 | | 2002-05-17 | 545,300 | 650.40 | 655.00 | 650.00 | 654.50 | 00:00:00 | | 2002-05-20 | 1,191,100 | 655.00 | 655.00 | 646.00 | 650.00 | 00:00:00 | | 2002-05-21 | 2,013,000 | 652.00 | 653.30 | 645.00 | 649.00 | 00:00:00 | | 2002-05-22 | 2,061,200 | 650.00 | 650.00 | 643.00 | 645.00 | 00:00:00 | | 2002-05-23 | 2,134,800 | 642.00 | 645.04 | 642.00 | 643.95 | 00:00:00 | | 2002-05-24 | 590,000 | 642.00 | 645.00 | 642.00 | 643.00 | 00:00:00 | | 2002-05-27 | 386,000 | 645.00 | 647.00 | 643.20 | 647.00 | 00:00:00 | | 2002-05-28 | 579,200 | 646.00 | 647.00 | 642.00 | 645.29 | 00:00:00 | | 2002-05-29 | 844,800 | 641.30 | 644.16 | 636.00 | 639.00 | 00:00:00 | | 2002-05-30 | 464,000 | 635.00 | 640.30 | 630.00 | 635.00 | 00:00:00 | | 2002-05-31 | 332,700 | 636.65 | 636.65 | 625.00 | 629.00 | 00:00:00 | | 2002-06-03 | 0 | 629.00 | 629.00 | 629.00 | 629.00 | 00:00:00 | | 2002-06-04 | 0 | 629.00 | 629.00 | 629.00 | 629.00 | 00:00:00 | | 2002-06-05 | 410,800 | 625.00 | 629.00 | 620.00 | 622.50 | 00:00:00 | | 2002-06-06 | 608,800 | 618.50 | 620.00 | 608.00 | 611.00 | 00:00:00 | | 2002-06-07 | 419,200 | 613.50 | 618.00 | 612.00 | 617.00 | 00:00:00 | | 2002-06-10 | 204,400 | 616.00 | 627.58 | 610.00 | 611.25 | 00:00:00 | | 2002-06-11 | 526,400 | 616.00 | 622.00 | 610.35 | 616.56 | 00:00:00 | | 2002-06-12 | 1,169,000 | 621.00 | 621.00 | 610.04 | 612.50 | 00:00:00 | | 2002-06-13 | 382,200 | 614.75 | 618.00 | 611.00 | 613.00 | 00:00:00 | | 2002-06-14 | 930,500 | 610.00 | 610.00 | 594.20 | 596.50 | 00:00:00 | | 2002-06-17 | 366,100 | 596.23 | 610.00 | 595.75 | 602.01 | 00:00:00 | | 2002-06-18 | 1,297,100 | 607.00 | 609.50 | 595.00 | 602.50 | 00:00:00 | | 2002-06-19 | 773,100 | 594.00 | 598.00 | 585.00 | 585.00 | 00:00:00 | | 2002-06-20 | 1,595,300 | 586.00 | 588.00 | 575.00 | 582.00 | 00:00:00 | | 2002-06-21 | 654,600 | 577.00 | 581.00 | 567.50 | 567.50 | 00:00:00 | | 2002-06-24 | 1,301,600 | 564.50 | 568.00 | 556.50 | 559.00 | 00:00:00 | | 2002-06-25 | 1,487,900 | 552.00 | 560.00 | 550.80 | 558.50 | 00:00:00 | | 2002-06-26 | 495,500 | 535.00 | 554.00 | 535.00 | 552.00 | 00:00:00 | | 2002-06-27 | 915,300 | 557.25 | 561.12 | 551.00 | 555.50 | 00:00:00 | | 2002-06-28 | 1,201,000 | 559.00 | 560.00 | 550.35 | 553.50 | 00:00:00 | | 2002-07-01 | 2,771,200 | 551.50 | 560.00 | 548.35 | 556.50 | 00:00:00 | | 2002-07-02 | 1,136,500 | 556.00 | 570.57 | 556.00 | 567.50 | 00:00:00 | | 2002-07-03 | 1,009,200 | 572.00 | 575.00 | 565.00 | 571.25 | 00:00:00 | | 2002-07-04 | 575,000 | 577.00 | 585.00 | 577.00 | 582.58 | 00:00:00 | | 2002-07-05 | 793,300 | 590.00 | 598.00 | 586.00 | 594.30 | 00:00:00 | | 2002-07-08 | 1,564,900 | 600.00 | 600.00 | 595.00 | 597.00 | 00:00:00 | | 2002-07-09 | 503,900 | 596.00 | 600.00 | 590.00 | 595.50 | 00:00:00 | | 2002-07-10 | 821,500 | 591.50 | 591.50 | 580.00 | 583.00 | 00:00:00 | | 2002-07-11 | 424,300 | 570.00 | 573.25 | 563.00 | 571.00 | 00:00:00 | | 2002-07-12 | 881,900 | 562.94 | 564.06 | 551.00 | 557.74 | 00:00:00 | | 2002-07-15 | 1,245,000 | 558.00 | 559.00 | 540.00 | 542.50 | 00:00:00 | | 2002-07-16 | 1,637,200 | 544.27 | 550.00 | 522.00 | 527.50 | 00:00:00 | | 2002-07-17 | 980,900 | 532.00 | 532.00 | 520.50 | 529.50 | 00:00:00 | | 2002-07-18 | 966,600 | 533.00 | 544.00 | 532.85 | 543.00 | 00:00:00 | | 2002-07-19 | 981,400 | 536.00 | 536.00 | 521.95 | 525.00 | 00:00:00 | | 2002-07-22 | 1,539,900 | 525.00 | 533.00 | 524.00 | 529.50 | 00:00:00 | | 2002-07-23 | 957,100 | 530.00 | 533.00 | 522.00 | 523.74 | 00:00:00 | | 2002-07-24 | 2,068,400 | 520.35 | 530.00 | 520.00 | 528.50 | 00:00:00 | | 2002-07-25 | 1,120,500 | 537.00 | 537.00 | 525.00 | 528.00 | 00:00:00 | | 2002-07-26 | 408,700 | 530.00 | 535.00 | 529.00 | 534.04 | 00:00:00 | | 2002-07-29 | 989,000 | 535.00 | 546.00 | 529.00 | 534.13 | 00:00:00 | | 2002-07-30 | 234,100 | 549.95 | 552.00 | 543.00 | 546.50 | 00:00:00 | | 2002-07-31 | 712,200 | 550.00 | 560.00 | 545.73 | 552.00 | 00:00:00 | | 2002-08-01 | 988,800 | 559.00 | 559.70 | 547.00 | 548.00 | 00:00:00 | | 2002-08-02 | 549,700 | 550.00 | 550.00 | 546.00 | 549.00 | 00:00:00 | | 2002-08-05 | 617,800 | 546.85 | 557.00 | 546.85 | 554.00 | 00:00:00 | | 2002-08-06 | 1,107,000 | 548.00 | 552.00 | 540.75 | 550.00 | 00:00:00 | | 2002-08-07 | 712,400 | 550.00 | 558.00 | 550.00 | 556.50 | 00:00:00 | | 2002-08-08 | 673,100 | 554.00 | 570.00 | 554.00 | 566.00 | 00:00:00 | | 2002-08-09 | 606,800 | 567.43 | 577.00 | 567.00 | 570.79 | 00:00:00 | | 2002-08-12 | 593,600 | 579.60 | 585.00 | 577.00 | 581.00 | 00:00:00 | | 2002-08-13 | 1,877,300 | 585.00 | 585.00 | 567.00 | 573.00 | 00:00:00 | | 2002-08-14 | 583,000 | 569.00 | 569.57 | 562.00 | 565.28 | 00:00:00 | | 2002-08-15 | 334,300 | 570.00 | 573.00 | 566.00 | 568.00 | 00:00:00 | | 2002-08-16 | 248,000 | 564.25 | 565.00 | 560.00 | 565.00 | 00:00:00 | | 2002-08-19 | 1,287,300 | 560.00 | 561.00 | 554.00 | 558.42 | 00:00:00 | | 2002-08-20 | 674,200 | 560.00 | 565.00 | 556.50 | 561.00 | 00:00:00 | | 2002-08-21 | 1,050,300 | 556.00 | 567.00 | 556.00 | 563.50 | 00:00:00 | | 2002-08-22 | 645,000 | 566.00 | 566.93 | 557.00 | 560.78 | 00:00:00 | | 2002-08-23 | 608,800 | 559.06 | 560.46 | 552.17 | 557.00 | 00:00:00 | | 2002-08-26 | 0 | 557.00 | 557.00 | 557.00 | 557.00 | 00:00:00 | | 2002-08-27 | 1,452,900 | 557.00 | 557.00 | 549.00 | 552.88 | 00:00:00 | | 2002-08-28 | 3,263,200 | 525.00 | 539.35 | 506.75 | 517.22 | 00:00:00 | | 2002-08-29 | 7,192,200 | 510.00 | 514.25 | 506.00 | 507.00 | 00:00:00 | | 2002-08-30 | 2,190,800 | 516.00 | 517.00 | 510.00 | 513.00 | 00:00:00 | | 2002-09-02 | 390,600 | 510.00 | 515.00 | 510.00 | 512.00 | 00:00:00 | | 2002-09-03 | 929,200 | 508.00 | 509.75 | 505.00 | 506.50 | 00:00:00 | | 2002-09-04 | 763,800 | 503.00 | 505.00 | 496.00 | 502.00 | 00:00:00 | | 2002-09-05 | 1,270,200 | 503.00 | 503.00 | 492.00 | 497.00 | 00:00:00 | | 2002-09-06 | 2,183,500 | 505.00 | 505.00 | 495.00 | 502.40 | 00:00:00 | | 2002-09-09 | 337,900 | 494.00 | 500.00 | 491.00 | 495.75 | 00:00:00 | | 2002-09-10 | 546,900 | 497.00 | 497.00 | 487.00 | 493.52 | 00:00:00 | | 2002-09-11 | 504,900 | 488.50 | 490.00 | 484.76 | 489.00 | 00:00:00 | | 2002-09-12 | 680,700 | 484.52 | 490.00 | 481.00 | 485.00 | 00:00:00 | | 2002-09-13 | 114,800 | 481.50 | 483.60 | 475.00 | 479.50 | 00:00:00 | | 2002-09-16 | 506,500 | 482.00 | 482.00 | 472.00 | 476.00 | 00:00:00 | | 2002-09-17 | 2,155,700 | 480.00 | 480.00 | 471.00 | 472.85 | 00:00:00 | | 2002-09-18 | 3,507,400 | 473.50 | 476.00 | 470.00 | 470.75 | 00:00:00 | | 2002-09-19 | 1,255,700 | 468.00 | 470.00 | 462.00 | 464.50 | 00:00:00 | | 2002-09-20 | 1,128,900 | 467.00 | 473.00 | 463.00 | 469.00 | 00:00:00 | | 2002-09-23 | 1,291,500 | 470.00 | 472.92 | 465.40 | 469.00 | 00:00:00 | | 2002-09-24 | 2,325,800 | 467.00 | 472.00 | 465.00 | 466.00 | 00:00:00 | | 2002-09-25 | 1,515,200 | 462.00 | 463.00 | 455.00 | 456.50 | 00:00:00 | | 2002-09-26 | 1,106,300 | 456.50 | 458.00 | 455.00 | 457.04 | 00:00:00 | | 2002-09-27 | 2,341,200 | 457.50 | 460.00 | 455.00 | 456.50 | 00:00:00 | | 2002-09-30 | 1,006,400 | 450.00 | 457.50 | 446.78 | 452.50 | 00:00:00 | | 2002-10-01 | 2,377,000 | 451.00 | 457.00 | 451.00 | 453.00 | 00:00:00 | | 2002-10-02 | 1,710,600 | 453.00 | 460.00 | 451.00 | 454.12 | 00:00:00 | | 2002-10-03 | 1,385,300 | 459.93 | 460.00 | 454.00 | 457.20 | 00:00:00 | | 2002-10-04 | 784,200 | 457.50 | 467.00 | 457.00 | 457.35 | 00:00:00 | | 2002-10-07 | 778,900 | 465.50 | 472.00 | 460.00 | 470.00 | 00:00:00 | | 2002-10-08 | 526,500 | 475.00 | 480.00 | 472.00 | 479.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
