|
 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 | | 2003-03-25 | 356,300 | 434.00 | 435.00 | 418.50 | 418.50 | 00:00:00 | | 2003-03-26 | 454,700 | 415.50 | 428.00 | 415.50 | 422.00 | 00:00:00 | | 2003-03-27 | 312,100 | 422.00 | 430.25 | 422.00 | 424.50 | 00:00:00 | | 2003-03-28 | 74,400 | 426.00 | 437.25 | 426.00 | 434.00 | 00:00:00 | | 2003-03-31 | 136,100 | 432.00 | 433.00 | 427.00 | 430.00 | 00:00:00 | | 2003-04-01 | 175,900 | 419.75 | 433.50 | 419.75 | 425.00 | 00:00:00 | | 2003-04-02 | 262,200 | 426.00 | 430.00 | 418.00 | 419.00 | 00:00:00 | | 2003-04-03 | 507,200 | 412.75 | 423.00 | 412.75 | 416.50 | 00:00:00 | | 2003-04-04 | 275,000 | 415.00 | 420.00 | 414.50 | 419.25 | 00:00:00 | | 2003-04-07 | 200,300 | 420.00 | 430.00 | 420.00 | 425.00 | 00:00:00 | | 2003-04-08 | 335,000 | 428.00 | 436.00 | 428.00 | 433.00 | 00:00:00 | | 2003-04-09 | 192,800 | 433.00 | 433.00 | 420.00 | 420.00 | 00:00:00 | | 2003-04-10 | 248,300 | 418.00 | 429.00 | 418.00 | 429.00 | 00:00:00 | | 2003-04-11 | 223,600 | 426.00 | 439.75 | 425.25 | 436.00 | 00:00:00 | | 2003-04-14 | 322,000 | 434.00 | 450.00 | 432.25 | 450.00 | 00:00:00 | | 2003-04-15 | 453,700 | 449.75 | 454.00 | 445.00 | 449.00 | 00:00:00 | | 2003-04-16 | 330,000 | 448.00 | 455.00 | 440.00 | 446.50 | 00:00:00 | | 2003-04-17 | 311,800 | 449.50 | 449.50 | 435.00 | 438.00 | 00:00:00 | | 2003-04-18 | 0 | 438.00 | 438.00 | 438.00 | 438.00 | 00:00:00 | | 2003-04-21 | 0 | 438.00 | 438.00 | 438.00 | 438.00 | 00:00:00 | | 2003-04-22 | 158,300 | 438.00 | 450.00 | 428.00 | 445.00 | 00:00:00 | | 2003-04-23 | 228,500 | 444.75 | 463.00 | 444.75 | 460.25 | 00:00:00 | | 2003-04-24 | 400,400 | 464.75 | 465.25 | 452.00 | 457.00 | 00:00:00 | | 2003-04-25 | 197,100 | 451.00 | 459.00 | 421.00 | 441.00 | 00:00:00 | | 2003-04-28 | 113,600 | 441.00 | 455.00 | 441.00 | 451.00 | 00:00:00 | | 2003-04-29 | 76,300 | 455.00 | 456.00 | 445.00 | 455.00 | 00:00:00 | | 2003-04-30 | 138,500 | 445.25 | 455.00 | 445.25 | 455.00 | 00:00:00 | | 2003-05-01 | 8,100 | 455.25 | 455.25 | 450.00 | 450.00 | 00:00:00 | | 2003-05-02 | 131,200 | 450.25 | 457.50 | 440.00 | 443.00 | 00:00:00 | | 2003-05-05 | 0 | 443.00 | 443.00 | 443.00 | 443.00 | 00:00:00 | | 2003-05-06 | 385,400 | 447.25 | 448.50 | 440.00 | 443.00 | 00:00:00 | | 2003-05-07 | 491,800 | 443.00 | 455.00 | 442.75 | 445.00 | 00:00:00 | | 2003-05-08 | 697,900 | 443.50 | 448.00 | 442.75 | 442.75 | 00:00:00 | | 2003-05-09 | 272,500 | 442.75 | 478.25 | 442.25 | 469.50 | 00:00:00 | | 2003-05-12 | 357,200 | 478.25 | 485.75 | 470.00 | 472.50 | 00:00:00 | | 2003-05-13 | 219,000 | 472.50 | 512.00 | 472.50 | 512.00 | 00:00:00 | | 2003-05-14 | 418,100 | 505.00 | 505.25 | 488.00 | 490.00 | 00:00:00 | | 2003-05-15 | 432,000 | 495.00 | 497.00 | 485.00 | 485.00 | 00:00:00 | | 2003-05-16 | 466,600 | 485.00 | 528.00 | 485.00 | 516.25 | 00:00:00 | | 2003-05-19 | 281,000 | 515.00 | 523.50 | 510.00 | 515.00 | 00:00:00 | | 2003-05-20 | 511,500 | 507.00 | 520.00 | 502.00 | 515.25 | 00:00:00 | | 2003-05-21 | 171,200 | 516.75 | 517.00 | 511.00 | 516.50 | 00:00:00 | | 2003-05-22 | 441,400 | 520.00 | 522.50 | 516.00 | 522.50 | 00:00:00 | | 2003-05-23 | 109,700 | 522.50 | 530.00 | 515.00 | 515.00 | 00:00:00 | | 2003-05-26 | 0 | 515.00 | 515.00 | 515.00 | 515.00 | 00:00:00 | | 2003-05-27 | 218,900 | 518.00 | 520.00 | 512.00 | 512.00 | 00:00:00 | | 2003-05-28 | 435,000 | 515.00 | 537.00 | 515.00 | 535.00 | 00:00:00 | | 2003-05-29 | 233,700 | 532.00 | 535.00 | 527.00 | 531.00 | 00:00:00 | | 2003-05-30 | 525,600 | 531.00 | 539.00 | 507.25 | 507.25 | 00:00:00 | | 2003-06-02 | 273,700 | 518.50 | 544.00 | 518.50 | 533.00 | 00:00:00 | | 2003-06-03 | 212,900 | 531.25 | 531.25 | 520.00 | 520.00 | 00:00:00 | | 2003-06-04 | 146,400 | 520.00 | 539.00 | 515.25 | 537.50 | 00:00:00 | | 2003-06-05 | 141,500 | 525.00 | 543.50 | 525.00 | 543.00 | 00:00:00 | | 2003-06-06 | 405,900 | 543.00 | 558.00 | 540.00 | 546.00 | 00:00:00 | | 2003-06-09 | 316,900 | 546.00 | 552.00 | 535.00 | 540.00 | 00:00:00 | | 2003-06-10 | 197,500 | 535.25 | 539.00 | 526.00 | 528.75 | 00:00:00 | | 2003-06-11 | 260,600 | 536.00 | 540.25 | 529.00 | 540.00 | 00:00:00 | | 2003-06-12 | 196,500 | 539.00 | 550.00 | 525.00 | 544.00 | 00:00:00 | | 2003-06-13 | 163,500 | 538.00 | 540.00 | 532.75 | 540.00 | 00:00:00 | | 2003-06-16 | 333,700 | 534.00 | 537.00 | 530.00 | 534.50 | 00:00:00 | | 2003-06-17 | 389,000 | 535.75 | 540.25 | 535.75 | 539.00 | 00:00:00 | | 2003-06-18 | 556,600 | 540.00 | 552.00 | 534.50 | 535.00 | 00:00:00 | | 2003-06-19 | 166,300 | 534.75 | 546.25 | 530.00 | 534.25 | 00:00:00 | | 2003-06-20 | 323,300 | 540.00 | 549.50 | 535.50 | 546.25 | 00:00:00 | | 2003-06-23 | 260,400 | 545.00 | 546.00 | 520.00 | 530.00 | 00:00:00 | | 2003-06-24 | 120,600 | 529.75 | 537.50 | 521.50 | 528.50 | 00:00:00 | | 2003-06-25 | 464,300 | 529.75 | 533.00 | 522.00 | 522.00 | 00:00:00 | | 2003-06-26 | 305,100 | 523.00 | 523.00 | 478.50 | 505.50 | 00:00:00 | | 2003-06-27 | 226,700 | 506.50 | 509.00 | 492.00 | 500.50 | 00:00:00 | | 2003-06-30 | 126,200 | 500.00 | 507.00 | 495.50 | 495.50 | 00:00:00 | | 2003-07-01 | 132,700 | 514.50 | 514.50 | 503.00 | 514.00 | 00:00:00 | | 2003-07-02 | 139,800 | 507.25 | 514.75 | 507.00 | 512.25 | 00:00:00 | | 2003-07-03 | 222,400 | 516.00 | 520.00 | 512.50 | 520.00 | 00:00:00 | | 2003-07-04 | 263,300 | 517.50 | 518.00 | 512.00 | 512.50 | 00:00:00 | | 2003-07-07 | 136,900 | 512.75 | 518.00 | 500.25 | 505.00 | 00:00:00 | | 2003-07-08 | 504,300 | 507.50 | 515.00 | 502.50 | 507.50 | 00:00:00 | | 2003-07-09 | 461,400 | 500.00 | 508.00 | 495.00 | 504.00 | 00:00:00 | | 2003-07-10 | 91,800 | 500.00 | 515.00 | 500.00 | 514.00 | 00:00:00 | | 2003-07-11 | 187,700 | 514.00 | 515.00 | 511.00 | 514.00 | 00:00:00 | | 2003-07-14 | 140,800 | 509.00 | 518.00 | 501.00 | 512.00 | 00:00:00 | | 2003-07-15 | 189,300 | 510.00 | 519.50 | 510.00 | 515.00 | 00:00:00 | | 2003-07-16 | 206,700 | 520.00 | 520.00 | 505.00 | 505.00 | 00:00:00 | | 2003-07-17 | 390,000 | 513.00 | 513.00 | 495.00 | 495.00 | 00:00:00 | | 2003-07-18 | 473,200 | 495.00 | 510.00 | 495.00 | 510.00 | 00:00:00 | | 2003-07-21 | 344,300 | 511.00 | 516.50 | 501.25 | 503.50 | 00:00:00 | | 2003-07-22 | 169,200 | 480.00 | 514.00 | 480.00 | 508.00 | 00:00:00 | | 2003-07-23 | 221,300 | 510.00 | 525.50 | 510.00 | 524.00 | 00:00:00 | | 2003-07-24 | 457,800 | 519.00 | 531.00 | 519.00 | 525.00 | 00:00:00 | | 2003-07-25 | 148,400 | 525.00 | 530.00 | 524.00 | 528.00 | 00:00:00 | | 2003-07-28 | 179,100 | 520.00 | 533.00 | 515.00 | 533.00 | 00:00:00 | | 2003-07-29 | 365,100 | 531.50 | 540.00 | 526.75 | 538.00 | 00:00:00 | | 2003-07-30 | 201,500 | 535.00 | 535.00 | 530.00 | 532.00 | 00:00:00 | | 2003-07-31 | 241,500 | 533.50 | 536.00 | 531.00 | 532.00 | 00:00:00 | | 2003-08-01 | 139,000 | 532.00 | 534.00 | 510.75 | 524.50 | 00:00:00 | | 2003-08-04 | 69,700 | 531.75 | 532.00 | 525.25 | 526.50 | 00:00:00 | | 2003-08-05 | 85,100 | 521.25 | 530.50 | 516.50 | 523.50 | 00:00:00 | | 2003-08-06 | 115,600 | 515.50 | 520.00 | 513.00 | 513.00 | 00:00:00 | | 2003-08-07 | 141,600 | 515.00 | 538.75 | 515.00 | 518.00 | 00:00:00 | | 2003-08-08 | 77,900 | 528.25 | 530.25 | 511.00 | 530.25 | 00:00:00 | | 2003-08-11 | 77,600 | 520.00 | 533.00 | 515.00 | 522.00 | 00:00:00 | | 2003-08-12 | 87,000 | 524.00 | 527.75 | 523.00 | 525.50 | 00:00:00 | | 2003-08-13 | 160,300 | 526.00 | 527.25 | 523.50 | 525.50 | 00:00:00 | | 2003-08-14 | 162,900 | 548.00 | 548.00 | 525.00 | 525.00 | 00:00:00 | | 2003-08-15 | 142,100 | 525.00 | 555.00 | 525.00 | 555.00 | 00:00:00 | | 2003-08-18 | 212,500 | 545.00 | 547.50 | 539.75 | 544.00 | 00:00:00 | | 2003-08-19 | 100,200 | 545.00 | 545.00 | 525.25 | 535.25 | 00:00:00 | | 2003-08-20 | 109,100 | 543.25 | 543.25 | 531.00 | 539.00 | 00:00:00 | | 2003-08-21 | 147,300 | 542.00 | 542.00 | 532.75 | 540.00 | 00:00:00 | | 2003-08-22 | 126,900 | 542.00 | 545.00 | 536.00 | 536.00 | 00:00:00 | | 2003-08-25 | 0 | 536.00 | 536.00 | 536.00 | 536.00 | 00:00:00 | | 2003-08-26 | 53,100 | 540.00 | 543.00 | 532.00 | 534.00 | 00:00:00 | | 2003-08-27 | 840,900 | 548.75 | 559.00 | 545.25 | 553.00 | 00:00:00 | | 2003-08-28 | 418,600 | 552.25 | 553.75 | 546.00 | 546.50 | 00:00:00 | | 2003-08-29 | 90,500 | 547.50 | 551.00 | 545.25 | 548.50 | 00:00:00 | | 2003-09-01 | 312,300 | 552.00 | 568.50 | 551.00 | 567.00 | 00:00:00 | | 2003-09-02 | 396,800 | 570.00 | 578.00 | 568.00 | 575.00 | 00:00:00 | | 2003-09-03 | 671,200 | 570.50 | 582.00 | 570.00 | 578.50 | 00:00:00 | | 2003-09-04 | 280,600 | 580.00 | 580.00 | 564.00 | 565.50 | 00:00:00 | | 2003-09-05 | 388,900 | 565.00 | 571.00 | 561.00 | 567.25 | 00:00:00 | | 2003-09-08 | 261,800 | 560.00 | 560.00 | 554.50 | 555.00 | 00:00:00 | | 2003-09-09 | 165,900 | 555.00 | 555.00 | 545.00 | 551.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
