|
 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 | | 2003-09-09 | 165,900 | 555.00 | 555.00 | 545.00 | 551.50 | 00:00:00 | | 2003-09-10 | 74,200 | 552.00 | 556.75 | 552.00 | 556.75 | 00:00:00 | | 2003-09-11 | 473,400 | 552.00 | 569.50 | 552.00 | 569.50 | 00:00:00 | | 2003-09-12 | 257,000 | 568.00 | 569.00 | 559.00 | 569.00 | 00:00:00 | | 2003-09-15 | 135,700 | 564.25 | 570.00 | 564.00 | 567.00 | 00:00:00 | | 2003-09-16 | 288,300 | 561.00 | 568.00 | 552.50 | 563.25 | 00:00:00 | | 2003-09-17 | 582,800 | 567.50 | 568.50 | 561.50 | 567.50 | 00:00:00 | | 2003-09-18 | 217,600 | 568.25 | 571.00 | 556.75 | 565.00 | 00:00:00 | | 2003-09-19 | 219,300 | 565.00 | 581.25 | 565.00 | 570.00 | 00:00:00 | | 2003-09-22 | 147,200 | 565.00 | 569.00 | 557.00 | 564.75 | 00:00:00 | | 2003-09-23 | 348,600 | 564.50 | 558.50 | 554.25 | 558.00 | 00:00:00 | | 2003-09-24 | 443,700 | 558.00 | 558.00 | 546.00 | 546.00 | 00:00:00 | | 2003-09-25 | 446,800 | 546.00 | 550.00 | 541.00 | 543.75 | 00:00:00 | | 2003-09-26 | 526,400 | 544.00 | 544.50 | 534.00 | 537.75 | 00:00:00 | | 2003-09-29 | 149,500 | 538.50 | 543.00 | 535.50 | 538.00 | 00:00:00 | | 2003-09-30 | 437,500 | 540.00 | 545.50 | 540.00 | 545.00 | 00:00:00 | | 2003-10-01 | 234,800 | 535.00 | 553.00 | 535.00 | 541.75 | 00:00:00 | | 2003-10-02 | 132,600 | 554.50 | 554.50 | 540.00 | 545.25 | 00:00:00 | | 2003-10-03 | 223,400 | 545.50 | 552.00 | 542.00 | 542.75 | 00:00:00 | | 2003-10-06 | 205,500 | 547.25 | 563.50 | 547.25 | 559.00 | 00:00:00 | | 2003-10-07 | 206,200 | 559.00 | 569.75 | 556.00 | 563.25 | 00:00:00 | | 2003-10-08 | 194,400 | 565.00 | 570.00 | 561.00 | 561.25 | 00:00:00 | | 2003-10-09 | 224,000 | 561.75 | 568.00 | 559.00 | 565.50 | 00:00:00 | | 2003-10-10 | 162,800 | 568.50 | 572.50 | 568.00 | 569.25 | 00:00:00 | | 2003-10-13 | 143,200 | 572.00 | 580.00 | 572.00 | 577.25 | 00:00:00 | | 2003-10-14 | 171,400 | 576.50 | 593.75 | 575.25 | 586.00 | 00:00:00 | | 2003-10-15 | 319,900 | 587.00 | 602.75 | 587.00 | 595.00 | 00:00:00 | | 2003-10-16 | 497,800 | 592.00 | 612.50 | 590.50 | 608.00 | 00:00:00 | | 2003-10-17 | 378,000 | 601.00 | 606.00 | 599.00 | 601.00 | 00:00:00 | | 2003-10-20 | 419,900 | 601.00 | 605.00 | 586.00 | 589.50 | 00:00:00 | | 2003-10-21 | 288,200 | 590.00 | 590.00 | 589.00 | 590.00 | 00:00:00 | | 2003-10-22 | 301,300 | 587.50 | 589.00 | 566.00 | 568.25 | 00:00:00 | | 2003-10-23 | 562,700 | 579.50 | 579.50 | 555.00 | 560.00 | 00:00:00 | | 2003-10-24 | 349,300 | 561.00 | 585.00 | 561.00 | 575.25 | 00:00:00 | | 2003-10-27 | 90,900 | 567.00 | 578.50 | 567.00 | 568.00 | 00:00:00 | | 2003-10-28 | 115,500 | 600.00 | 600.00 | 568.00 | 570.00 | 00:00:00 | | 2003-10-29 | 126,100 | 569.50 | 585.00 | 569.50 | 576.50 | 00:00:00 | | 2003-10-30 | 232,000 | 580.00 | 593.00 | 570.50 | 588.75 | 00:00:00 | | 2003-10-31 | 239,700 | 586.50 | 595.50 | 584.75 | 595.50 | 00:00:00 | | 2003-11-03 | 628,300 | 610.00 | 610.00 | 580.00 | 604.75 | 00:00:00 | | 2003-11-04 | 582,600 | 604.25 | 626.50 | 600.25 | 615.00 | 00:00:00 | | 2003-11-05 | 578,700 | 615.00 | 615.50 | 607.00 | 612.00 | 00:00:00 | | 2003-11-06 | 430,900 | 607.00 | 607.25 | 594.25 | 600.25 | 00:00:00 | | 2003-11-07 | 334,500 | 597.25 | 610.00 | 597.25 | 608.00 | 00:00:00 | | 2003-11-10 | 112,300 | 604.75 | 615.00 | 604.75 | 615.00 | 00:00:00 | | 2003-11-11 | 66,100 | 614.75 | 614.75 | 605.00 | 607.00 | 00:00:00 | | 2003-11-12 | 100,000 | 607.00 | 613.75 | 596.75 | 613.75 | 00:00:00 | | 2003-11-13 | 264,500 | 605.00 | 608.50 | 602.00 | 603.50 | 00:00:00 | | 2003-11-14 | 87,500 | 607.00 | 624.75 | 607.00 | 614.75 | 00:00:00 | | 2003-11-17 | 52,200 | 622.00 | 625.00 | 610.00 | 624.50 | 00:00:00 | | 2003-11-18 | 392,700 | 625.00 | 645.00 | 623.00 | 633.00 | 00:00:00 | | 2003-11-19 | 156,100 | 626.00 | 647.00 | 624.75 | 647.00 | 00:00:00 | | 2003-11-20 | 93,800 | 655.00 | 655.00 | 622.00 | 635.00 | 00:00:00 | | 2003-11-21 | 207,000 | 625.00 | 631.25 | 618.50 | 618.50 | 00:00:00 | | 2003-11-24 | 245,500 | 627.00 | 642.00 | 620.00 | 637.50 | 00:00:00 | | 2003-11-25 | 322,000 | 636.00 | 636.00 | 627.00 | 627.75 | 00:00:00 | | 2003-11-26 | 192,200 | 627.75 | 631.75 | 621.25 | 622.25 | 00:00:00 | | 2003-11-27 | 48,200 | 622.50 | 627.00 | 622.50 | 625.50 | 00:00:00 | | 2003-11-28 | 70,400 | 620.00 | 627.50 | 618.50 | 621.00 | 00:00:00 | | 2003-12-01 | 424,300 | 635.00 | 635.00 | 622.00 | 627.50 | 00:00:00 | | 2003-12-02 | 551,900 | 621.25 | 652.50 | 621.25 | 645.00 | 00:00:00 | | 2003-12-03 | 778,900 | 632.75 | 659.50 | 637.00 | 646.50 | 00:00:00 | | 2003-12-04 | 243,600 | 649.50 | 652.00 | 641.25 | 641.25 | 00:00:00 | | 2003-12-05 | 348,300 | 630.00 | 649.75 | 630.00 | 637.50 | 00:00:00 | | 2003-12-08 | 38,000 | 642.00 | 642.00 | 630.00 | 639.00 | 00:00:00 | | 2003-12-09 | 271,700 | 642.00 | 645.00 | 635.50 | 643.00 | 00:00:00 | | 2003-12-10 | 397,500 | 644.75 | 650.50 | 640.00 | 650.50 | 00:00:00 | | 2003-12-11 | 144,200 | 650.50 | 665.00 | 647.50 | 664.00 | 00:00:00 | | 2003-12-12 | 252,200 | 660.00 | 670.00 | 640.00 | 652.75 | 00:00:00 | | 2003-12-15 | 351,400 | 660.00 | 675.50 | 650.00 | 651.00 | 00:00:00 | | 2003-12-16 | 371,500 | 654.25 | 655.00 | 640.25 | 641.50 | 00:00:00 | | 2003-12-17 | 194,500 | 645.00 | 645.00 | 620.50 | 620.50 | 00:00:00 | | 2003-12-18 | 652,800 | 623.00 | 635.25 | 615.00 | 630.25 | 00:00:00 | | 2003-12-19 | 203,900 | 640.25 | 641.25 | 629.75 | 635.00 | 00:00:00 | | 2003-12-22 | 126,400 | 652.50 | 653.00 | 637.50 | 650.00 | 00:00:00 | | 2003-12-23 | 130,800 | 641.50 | 650.00 | 641.50 | 650.00 | 00:00:00 | | 2003-12-24 | 2,200 | 646.00 | 648.50 | 646.00 | 648.00 | 00:00:00 | | 2003-12-25 | 0 | 648.00 | 648.00 | 648.00 | 648.00 | 00:00:00 | | 2003-12-26 | 0 | 648.00 | 648.00 | 648.00 | 648.00 | 00:00:00 | | 2003-12-29 | 51,200 | 646.00 | 656.50 | 621.50 | 647.00 | 00:00:00 | | 2003-12-30 | 122,700 | 650.00 | 650.50 | 645.00 | 650.00 | 00:00:00 | | 2003-12-31 | 13,600 | 650.00 | 650.00 | 645.50 | 647.50 | 00:00:00 | | 2004-01-01 | 0 | 647.50 | 647.50 | 647.50 | 647.50 | 00:00:00 | | 2004-01-02 | 31,900 | 650.00 | 650.00 | 644.50 | 650.00 | 00:00:00 | | 2004-01-05 | 431,000 | 650.00 | 653.00 | 648.50 | 650.00 | 00:00:00 | | 2004-01-06 | 249,800 | 650.00 | 653.00 | 644.50 | 652.00 | 00:00:00 | | 2004-01-07 | 126,300 | 642.50 | 657.00 | 642.50 | 653.00 | 00:00:00 | | 2004-01-08 | 247,100 | 657.50 | 658.00 | 652.50 | 653.00 | 00:00:00 | | 2004-01-09 | 141,800 | 654.50 | 666.00 | 648.00 | 666.00 | 00:00:00 | | 2004-01-12 | 184,500 | 658.00 | 658.50 | 651.50 | 653.00 | 00:00:00 | | 2004-01-13 | 383,900 | 660.00 | 660.00 | 632.50 | 640.50 | 00:00:00 | | 2004-01-14 | 1,054,400 | 630.00 | 638.00 | 631.00 | 634.50 | 00:00:00 | | 2004-01-15 | 308,600 | 634.50 | 644.50 | 633.00 | 635.00 | 00:00:00 | | 2004-01-16 | 230,600 | 644.00 | 645.50 | 636.00 | 645.50 | 00:00:00 | | 2004-01-19 | 114,500 | 646.00 | 650.50 | 645.00 | 648.00 | 00:00:00 | | 2004-01-20 | 507,800 | 648.00 | 650.00 | 643.00 | 643.00 | 00:00:00 | | 2004-01-21 | 321,500 | 640.00 | 645.00 | 633.00 | 637.00 | 00:00:00 | | 2004-01-22 | 620,000 | 639.50 | 646.50 | 634.50 | 637.00 | 00:00:00 | | 2004-01-23 | 946,800 | 637.00 | 629.00 | 619.50 | 624.50 | 00:00:00 | | 2004-01-26 | 324,100 | 621.69 | 634.50 | 625.00 | 625.00 | 00:00:00 | | 2004-01-27 | 739,300 | 628.50 | 629.00 | 611.50 | 617.50 | 00:00:00 | | 2004-01-28 | 477,000 | 620.00 | 627.00 | 617.50 | 620.00 | 00:00:00 | | 2004-01-29 | 857,100 | 610.50 | 619.50 | 603.00 | 608.50 | 00:00:00 | | 2004-01-30 | 609,600 | 607.00 | 615.00 | 607.00 | 609.00 | 00:00:00 | | 2004-02-02 | 854,700 | 611.50 | 615.00 | 599.00 | 608.00 | 00:00:00 | | 2004-02-03 | 596,300 | 608.50 | 625.00 | 608.50 | 624.00 | 00:00:00 | | 2004-02-04 | 447,600 | 618.50 | 624.00 | 618.00 | 622.00 | 00:00:00 | | 2004-02-05 | 273,200 | 624.50 | 624.50 | 615.50 | 622.00 | 00:00:00 | | 2004-02-06 | 217,400 | 621.00 | 634.00 | 620.00 | 633.00 | 00:00:00 | | 2004-02-09 | 321,200 | 630.00 | 634.00 | 622.50 | 630.00 | 00:00:00 | | 2004-02-10 | 299,400 | 630.00 | 631.50 | 628.50 | 630.00 | 00:00:00 | | 2004-02-11 | 310,600 | 633.00 | 643.50 | 631.50 | 643.50 | 00:00:00 | | 2004-02-12 | 685,100 | 638.00 | 647.50 | 624.50 | 646.50 | 00:00:00 | | 2004-02-13 | 273,200 | 649.50 | 655.00 | 641.00 | 650.00 | 00:00:00 | | 2004-02-16 | 140,400 | 642.00 | 657.00 | 642.00 | 652.50 | 00:00:00 | | 2004-02-17 | 240,400 | 649.50 | 663.00 | 649.50 | 660.50 | 00:00:00 | | 2004-02-18 | 551,200 | 633.00 | 662.00 | 633.00 | 656.00 | 00:00:00 | | 2004-02-19 | 301,600 | 650.00 | 659.00 | 650.00 | 652.00 | 00:00:00 | | 2004-02-20 | 330,700 | 656.00 | 656.00 | 643.50 | 645.00 | 00:00:00 | | 2004-02-23 | 344,300 | 649.00 | 649.00 | 642.50 | 645.50 | 00:00:00 | | 2004-02-24 | 490,000 | 644.50 | 664.50 | 637.00 | 650.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
