|
 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 | | 2002-10-08 | 526,500 | 475.00 | 480.00 | 472.00 | 479.00 | 00:00:00 | | 2002-10-09 | 465,700 | 480.00 | 480.00 | 468.00 | 469.00 | 00:00:00 | | 2002-10-10 | 1,003,500 | 465.25 | 473.09 | 454.00 | 455.25 | 00:00:00 | | 2002-10-11 | 673,700 | 457.00 | 461.00 | 445.00 | 451.75 | 00:00:00 | | 2002-10-14 | 368,300 | 460.00 | 475.00 | 458.50 | 472.50 | 00:00:00 | | 2002-10-15 | 1,315,900 | 477.00 | 487.00 | 477.00 | 485.00 | 00:00:00 | | 2002-10-16 | 2,424,300 | 483.00 | 495.00 | 479.00 | 487.00 | 00:00:00 | | 2002-10-17 | 1,313,500 | 497.00 | 500.00 | 493.00 | 496.50 | 00:00:00 | | 2002-10-18 | 2,635,900 | 497.00 | 499.75 | 485.00 | 489.00 | 00:00:00 | | 2002-10-21 | 785,300 | 491.00 | 493.00 | 486.00 | 488.50 | 00:00:00 | | 2002-10-22 | 1,313,400 | 491.00 | 491.00 | 483.00 | 489.50 | 00:00:00 | | 2002-10-23 | 481,900 | 490.00 | 517.46 | 483.00 | 487.50 | 00:00:00 | | 2002-10-24 | 1,253,500 | 490.00 | 490.25 | 483.00 | 487.50 | 00:00:00 | | 2002-10-25 | 734,100 | 490.01 | 492.00 | 484.00 | 492.00 | 00:00:00 | | 2002-10-28 | 121,300 | 491.75 | 498.00 | 491.75 | 495.00 | 00:00:00 | | 2002-10-29 | 221,400 | 491.50 | 497.00 | 487.00 | 491.00 | 00:00:00 | | 2002-10-30 | 74,300 | 489.00 | 493.00 | 487.00 | 491.00 | 00:00:00 | | 2002-10-31 | 363,500 | 490.00 | 494.60 | 485.00 | 490.00 | 00:00:00 | | 2002-11-01 | 169,300 | 486.50 | 491.65 | 484.76 | 486.50 | 00:00:00 | | 2002-11-04 | 424,900 | 490.00 | 493.00 | 485.00 | 487.50 | 00:00:00 | | 2002-11-05 | 387,500 | 491.00 | 497.00 | 487.00 | 492.50 | 00:00:00 | | 2002-11-06 | 293,600 | 482.00 | 485.48 | 479.15 | 483.00 | 00:00:00 | | 2002-11-07 | 779,200 | 482.00 | 490.00 | 482.00 | 483.74 | 00:00:00 | | 2002-11-08 | 1,174,000 | 488.00 | 495.00 | 484.50 | 490.39 | 00:00:00 | | 2002-11-11 | 1,685,300 | 494.00 | 495.00 | 490.00 | 490.00 | 00:00:00 | | 2002-11-12 | 1,998,500 | 492.00 | 493.00 | 487.00 | 489.26 | 00:00:00 | | 2002-11-13 | 1,606,600 | 491.00 | 491.80 | 476.54 | 479.00 | 00:00:00 | | 2002-11-14 | 757,600 | 475.00 | 480.40 | 473.00 | 477.00 | 00:00:00 | | 2002-11-15 | 2,102,700 | 477.00 | 477.00 | 467.00 | 472.88 | 00:00:00 | | 2002-11-18 | 2,849,000 | 470.00 | 482.00 | 469.00 | 478.50 | 00:00:00 | | 2002-11-19 | 1,143,300 | 467.00 | 473.00 | 467.00 | 468.38 | 00:00:00 | | 2002-11-20 | 811,800 | 468.50 | 481.00 | 468.00 | 478.50 | 00:00:00 | | 2002-11-21 | 529,400 | 479.50 | 513.00 | 479.50 | 511.02 | 00:00:00 | | 2002-11-22 | 681,800 | 515.00 | 515.80 | 513.00 | 513.88 | 00:00:00 | | 2002-11-25 | 666,700 | 512.00 | 515.00 | 504.00 | 508.00 | 00:00:00 | | 2002-11-26 | 2,231,700 | 508.00 | 508.25 | 495.00 | 497.00 | 00:00:00 | | 2002-11-27 | 1,346,600 | 495.00 | 497.00 | 488.00 | 493.00 | 00:00:00 | | 2002-11-28 | 515,800 | 492.00 | 500.00 | 492.00 | 499.00 | 00:00:00 | | 2002-11-29 | 747,600 | 496.00 | 499.00 | 490.00 | 490.00 | 00:00:00 | | 2002-12-02 | 1,664,100 | 495.00 | 500.00 | 490.30 | 497.00 | 00:00:00 | | 2002-12-03 | 1,009,300 | 495.00 | 499.00 | 484.00 | 487.00 | 00:00:00 | | 2002-12-04 | 583,800 | 483.00 | 488.00 | 480.00 | 482.50 | 00:00:00 | | 2002-12-05 | 154,000 | 484.50 | 487.00 | 480.00 | 486.00 | 00:00:00 | | 2002-12-06 | 145,900 | 481.00 | 487.00 | 480.07 | 486.00 | 00:00:00 | | 2002-12-09 | 1,547,100 | 483.50 | 487.00 | 481.00 | 481.00 | 00:00:00 | | 2002-12-10 | 2,270,900 | 487.00 | 488.63 | 482.75 | 485.00 | 00:00:00 | | 2002-12-11 | 3,872,300 | 486.00 | 490.00 | 481.00 | 485.00 | 00:00:00 | | 2002-12-12 | 1,036,700 | 486.00 | 489.00 | 483.35 | 488.15 | 00:00:00 | | 2002-12-13 | 1,385,500 | 482.25 | 486.00 | 481.76 | 482.00 | 00:00:00 | | 2002-12-16 | 448,200 | 481.00 | 481.00 | 475.00 | 478.50 | 00:00:00 | | 2002-12-17 | 657,900 | 475.00 | 479.00 | 473.00 | 473.00 | 00:00:00 | | 2002-12-18 | 301,500 | 476.00 | 478.00 | 468.00 | 470.00 | 00:00:00 | | 2002-12-19 | 605,900 | 467.00 | 473.00 | 465.00 | 469.89 | 00:00:00 | | 2002-12-20 | 452,600 | 473.00 | 475.00 | 465.00 | 465.00 | 00:00:00 | | 2002-12-23 | 119,800 | 465.00 | 470.00 | 462.40 | 465.00 | 00:00:00 | | 2002-12-24 | 608,800 | 468.00 | 468.00 | 468.00 | 468.00 | 00:00:00 | | 2002-12-25 | 0 | 468.00 | 468.00 | 468.00 | 468.00 | 00:00:00 | | 2002-12-26 | 0 | 468.00 | 468.00 | 468.00 | 468.00 | 00:00:00 | | 2002-12-27 | 350,800 | 466.00 | 468.50 | 463.00 | 466.50 | 00:00:00 | | 2002-12-30 | 227,300 | 465.50 | 474.00 | 461.00 | 467.00 | 00:00:00 | | 2002-12-31 | 608,800 | 470.97 | 473.00 | 470.03 | 473.00 | 00:00:00 | | 2003-01-01 | 0 | 473.00 | 473.00 | 473.00 | 473.00 | 00:00:00 | | 2003-01-02 | 1,109,600 | 471.00 | 475.00 | 467.40 | 474.00 | 00:00:00 | | 2003-01-03 | 956,900 | 474.00 | 477.00 | 473.00 | 477.00 | 00:00:00 | | 2003-01-06 | 756,200 | 477.00 | 477.00 | 462.00 | 466.00 | 00:00:00 | | 2003-01-07 | 1,143,600 | 469.00 | 473.50 | 465.53 | 468.50 | 00:00:00 | | 2003-01-08 | 748,300 | 470.00 | 470.00 | 463.75 | 468.50 | 00:00:00 | | 2003-01-09 | 1,138,700 | 468.00 | 468.00 | 463.50 | 465.00 | 00:00:00 | | 2003-01-10 | 1,148,100 | 467.00 | 470.00 | 465.05 | 467.50 | 00:00:00 | | 2003-01-13 | 967,700 | 467.40 | 470.00 | 462.00 | 470.00 | 00:00:00 | | 2003-01-14 | 1,850,800 | 469.00 | 478.00 | 465.00 | 471.82 | 00:00:00 | | 2003-01-15 | 1,441,200 | 480.00 | 480.00 | 475.00 | 477.74 | 00:00:00 | | 2003-01-16 | 763,300 | 479.00 | 482.00 | 474.40 | 474.76 | 00:00:00 | | 2003-01-17 | 1,044,300 | 478.00 | 482.00 | 475.00 | 478.00 | 00:00:00 | | 2003-01-20 | 535,600 | 477.50 | 480.00 | 476.00 | 480.00 | 00:00:00 | | 2003-01-21 | 649,400 | 479.00 | 481.00 | 477.00 | 478.00 | 00:00:00 | | 2003-01-22 | 677,800 | 478.23 | 482.00 | 477.25 | 480.00 | 00:00:00 | | 2003-01-23 | 818,100 | 480.00 | 482.00 | 478.26 | 479.00 | 00:00:00 | | 2003-01-24 | 1,183,200 | 481.00 | 482.00 | 477.00 | 482.00 | 00:00:00 | | 2003-01-27 | 1,293,700 | 475.00 | 479.00 | 470.20 | 475.88 | 00:00:00 | | 2003-01-28 | 2,017,400 | 468.50 | 471.00 | 455.00 | 461.21 | 00:00:00 | | 2003-01-29 | 348,600 | 455.25 | 457.00 | 445.18 | 452.09 | 00:00:00 | | 2003-01-30 | 1,084,700 | 449.94 | 455.00 | 444.11 | 452.00 | 00:00:00 | | 2003-01-31 | 1,627,600 | 454.25 | 457.00 | 447.35 | 454.50 | 00:00:00 | | 2003-02-03 | 537,800 | 458.00 | 458.00 | 453.00 | 454.94 | 00:00:00 | | 2003-02-04 | 1,456,700 | 455.00 | 460.23 | 455.00 | 460.00 | 00:00:00 | | 2003-02-05 | 1,016,200 | 457.00 | 460.00 | 455.00 | 457.00 | 00:00:00 | | 2003-02-06 | 541,900 | 454.24 | 457.00 | 450.00 | 455.00 | 00:00:00 | | 2003-02-07 | 1,035,600 | 454.67 | 455.00 | 450.00 | 453.25 | 00:00:00 | | 2003-02-10 | 839,600 | 452.00 | 458.00 | 452.00 | 456.18 | 00:00:00 | | 2003-02-11 | 570,800 | 453.00 | 459.00 | 452.30 | 454.34 | 00:00:00 | | 2003-02-12 | 489,100 | 453.77 | 460.00 | 452.00 | 457.00 | 00:00:00 | | 2003-02-13 | 295,800 | 458.00 | 462.00 | 455.35 | 457.31 | 00:00:00 | | 2003-02-14 | 224,700 | 462.00 | 462.00 | 455.00 | 460.00 | 00:00:00 | | 2003-02-17 | 306,200 | 461.40 | 467.00 | 459.00 | 461.92 | 00:00:00 | | 2003-02-18 | 554,700 | 462.27 | 474.00 | 462.27 | 471.92 | 00:00:00 | | 2003-02-19 | 438,300 | 472.01 | 492.00 | 472.01 | 482.00 | 00:00:00 | | 2003-02-20 | 1,852,500 | 483.00 | 483.00 | 477.00 | 480.00 | 00:00:00 | | 2003-02-21 | 2,338,300 | 477.81 | 478.00 | 470.00 | 472.00 | 00:00:00 | | 2003-02-24 | 847,400 | 474.75 | 475.00 | 465.00 | 470.00 | 00:00:00 | | 2003-02-25 | 253,800 | 474.00 | 475.00 | 468.00 | 473.00 | 00:00:00 | | 2003-02-26 | 1,159,600 | 472.69 | 475.00 | 465.50 | 469.61 | 00:00:00 | | 2003-02-27 | 823,400 | 468.79 | 477.00 | 465.00 | 476.00 | 00:00:00 | | 2003-02-28 | 695,200 | 470.78 | 491.00 | 470.78 | 490.00 | 00:00:00 | | 2003-03-03 | 443,900 | 488.28 | 500.00 | 488.28 | 495.67 | 00:00:00 | | 2003-03-04 | 759,300 | 496.53 | 496.53 | 484.76 | 492.37 | 00:00:00 | | 2003-03-05 | 348,000 | 484.78 | 484.78 | 470.00 | 472.19 | 00:00:00 | | 2003-03-06 | 182,300 | 472.13 | 480.00 | 472.13 | 478.50 | 00:00:00 | | 2003-03-07 | 762,000 | 479.18 | 482.00 | 474.76 | 475.76 | 00:00:00 | | 2003-03-10 | 268,000 | 478.00 | 478.00 | 473.76 | 475.50 | 00:00:00 | | 2003-03-11 | 1,002,100 | 469.00 | 469.00 | 461.00 | 467.00 | 00:00:00 | | 2003-03-12 | 759,500 | 462.50 | 465.00 | 455.00 | 460.02 | 00:00:00 | | 2003-03-13 | 2,386,300 | 460.13 | 461.65 | 435.00 | 436.50 | 00:00:00 | | 2003-03-14 | 1,058,900 | 448.16 | 448.16 | 437.00 | 439.50 | 00:00:00 | | 2003-03-17 | 3,505,200 | 435.00 | 440.70 | 414.00 | 432.00 | 00:00:00 | | 2003-03-18 | 2,444,000 | 430.00 | 434.00 | 423.00 | 425.50 | 00:00:00 | | 2003-03-19 | 2,461,900 | 426.59 | 428.50 | 415.00 | 428.50 | 00:00:00 | | 2003-03-20 | 1,120,400 | 426.22 | 436.50 | 426.22 | 430.00 | 00:00:00 | | 2003-03-21 | 1,470,000 | 431.22 | 450.00 | 430.00 | 448.50 | 00:00:00 | | 2003-03-24 | 274,300 | 442.00 | 446.00 | 426.00 | 428.25 | 00:00:00 | | 2003-03-25 | 356,300 | 434.00 | 435.00 | 418.50 | 418.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
