Hansteen Holdings (HSTN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hansteen Holdings

Date Open High Low Close* Volume
21/12/2012 80.75p 80.75p 76.80p 77.95p 2172283
20/12/2012 76.90p 78.95p 76.75p 77.70p 1135959
19/12/2012 76.10p 77.00p 76.00p 77.00p 2379376
18/12/2012 78.00p 78.00p 75.65p 76.00p 864733
17/12/2012 76.50p 77.40p 75.40p 76.50p 395832
14/12/2012 77.05p 78.00p 76.10p 76.30p 430580
13/12/2012 76.65p 77.40p 76.50p 77.10p 527401
12/12/2012 78.00p 78.00p 76.50p 76.50p 1369721
11/12/2012 77.95p 78.35p 77.50p 77.50p 1678501
10/12/2012 79.00p 79.00p 76.00p 77.50p 323754
07/12/2012 77.80p 77.80p 75.65p 76.65p 368067
06/12/2012 78.50p 78.50p 76.95p 77.65p 671801
05/12/2012 78.55p 78.55p 76.15p 77.85p 257348
04/12/2012 78.85p 78.85p 76.80p 77.25p 389199
03/12/2012 78.75p 78.75p 75.05p 77.15p 626266
30/11/2012 78.55p 79.00p 77.50p 77.65p 2168319
29/11/2012 78.75p 79.45p 77.50p 78.50p 442416
28/11/2012 78.20p 78.75p 77.65p 78.35p 329934
27/11/2012 77.50p 78.50p 77.50p 78.25p 1159163
26/11/2012 77.75p 78.35p 76.34p 77.50p 772249
23/11/2012 77.00p 77.55p 76.00p 77.30p 1073102
22/11/2012 76.35p 77.60p 75.50p 77.50p 1927186
21/11/2012 75.35p 77.50p 75.30p 76.25p 318083
20/11/2012 75.95p 76.25p 75.00p 75.50p 262528
19/11/2012 75.05p 78.20p 75.00p 76.55p 244290
16/11/2012 75.55p 76.20p 74.25p 74.55p 145550
15/11/2012 75.75p 77.80p 74.30p 75.00p 485122
14/11/2012 76.60p 77.45p 75.75p 76.05p 332427
13/11/2012 79.15p 79.15p 75.40p 76.00p 353830
12/11/2012 74.45p 76.70p 74.25p 75.40p 308492
09/11/2012 76.05p 76.85p 74.15p 74.15p 1322118
08/11/2012 76.25p 77.00p 75.60p 76.05p 437721
07/11/2012 75.95p 77.50p 75.00p 76.40p 251195
06/11/2012 76.85p 77.50p 75.00p 76.65p 394937
05/11/2012 75.00p 77.40p 74.00p 75.80p 2112922
02/11/2012 75.80p 77.40p 75.18p 76.30p 602878
01/11/2012 74.85p 75.75p 74.00p 75.20p 290491
31/10/2012 75.70p 75.70p 74.35p 74.35p 259424
30/10/2012 75.45p 75.45p 74.60p 74.75p 186179
29/10/2012 75.00p 75.70p 74.00p 75.50p 905947
26/10/2012 78.00p 78.00p 73.00p 75.00p 393690
25/10/2012 76.00p 76.00p 75.05p 75.05p 2398113
24/10/2012 76.90p 77.00p 75.60p 76.00p 829631
23/10/2012 78.60p 79.15p 77.20p 77.80p 766016
22/10/2012 75.80p 79.00p 75.66p 79.00p 348649
19/10/2012 79.90p 79.90p 76.40p 77.00p 371665
18/10/2012 79.20p 79.45p 77.45p 78.35p 150157
17/10/2012 78.95p 79.00p 77.70p 78.85p 286823
16/10/2012 77.80p 79.00p 77.00p 79.00p 402430
15/10/2012 77.80p 78.50p 77.75p 78.35p 247394
12/10/2012 77.00p 78.45p 76.80p 77.80p 271210
11/10/2012 77.15p 78.00p 76.50p 77.40p 279876
10/10/2012 78.00p 78.25p 77.30p 78.05p 275983
09/10/2012 78.10p 78.95p 77.45p 77.45p 422977
08/10/2012 78.60p 78.68p 77.50p 78.00p 960089
05/10/2012 78.75p 78.95p 76.55p 78.20p 323718
04/10/2012 76.30p 78.95p 76.30p 77.85p 501384
03/10/2012 77.10p 78.95p 76.95p 78.00p 301464
02/10/2012 78.80p 78.81p 77.35p 77.35p 892016
01/10/2012 78.00p 78.85p 78.00p 78.55p 380237
28/09/2012 78.95p 79.15p 77.05p 78.30p 1874186
27/09/2012 78.25p 78.97p 77.55p 77.80p 1021267
26/09/2012 78.95p 78.95p 77.70p 78.00p 722557
25/09/2012 79.00p 79.90p 77.93p 79.40p 311722
24/09/2012 78.95p 79.00p 77.66p 78.55p 282614
21/09/2012 77.70p 79.95p 77.70p 79.00p 3897062
20/09/2012 76.95p 78.00p 76.85p 77.50p 648098
19/09/2012 76.00p 80.00p 76.00p 78.15p 772368
18/09/2012 78.20p 79.50p 77.70p 78.00p 651140
17/09/2012 79.35p 80.00p 78.70p 79.00p 1027382
14/09/2012 80.00p 81.00p 78.75p 80.00p 6167709
13/09/2012 77.95p 79.40p 76.73p 78.55p 346346
12/09/2012 78.00p 78.95p 77.30p 78.00p 936454
11/09/2012 78.75p 79.55p 78.05p 78.60p 341459
10/09/2012 77.85p 80.00p 77.80p 79.50p 1521334
07/09/2012 79.00p 79.60p 77.65p 78.70p 1417445
06/09/2012 76.75p 78.85p 75.95p 78.80p 5664388
05/09/2012 76.55p 77.00p 75.10p 76.50p 605518
04/09/2012 76.70p 77.95p 74.60p 76.55p 1023260
03/09/2012 75.05p 77.50p 74.95p 75.85p 470749
31/08/2012 73.50p 75.15p 72.72p 75.00p 6176947
30/08/2012 72.00p 73.40p 72.00p 72.80p 1109466
29/08/2012 75.55p 75.56p 72.50p 72.90p 1421429
28/08/2012 74.80p 74.83p 72.95p 73.50p 238946
24/08/2012 77.20p 77.20p 73.60p 74.80p 201424
23/08/2012 77.30p 77.30p 74.10p 74.25p 402057
22/08/2012 76.65p 76.70p 73.40p 74.80p 721439
21/08/2012 76.75p 76.75p 74.50p 75.50p 461953
20/08/2012 76.85p 76.85p 73.07p 75.00p 1187092
17/08/2012 74.75p 75.50p 74.60p 75.00p 2282785
16/08/2012 74.95p 75.00p 74.25p 74.55p 622314
15/08/2012 73.65p 75.13p 73.65p 75.00p 1975205
14/08/2012 74.50p 75.00p 73.50p 74.45p 1244492
13/08/2012 74.05p 75.00p 73.15p 73.90p 776010
10/08/2012 74.45p 74.45p 72.00p 73.40p 272932
09/08/2012 73.05p 74.50p 73.05p 74.00p 226376
08/08/2012 73.05p 74.50p 72.05p 73.85p 687114
07/08/2012 73.00p 75.00p 73.00p 73.20p 355231
06/08/2012 74.80p 75.85p 73.85p 74.95p 529377
03/08/2012 74.50p 75.00p 73.30p 75.00p 233602
02/08/2012 72.75p 74.00p 71.75p 74.00p 1342398
01/08/2012 71.90p 73.45p 71.90p 72.80p 923299
31/07/2012 73.00p 73.00p 71.00p 71.65p 784421
30/07/2012 72.30p 73.30p 72.30p 72.70p 2515701
27/07/2012 72.90p 73.00p 71.00p 73.00p 739626
26/07/2012 71.00p 72.45p 70.50p 72.45p 842260
25/07/2012 70.90p 71.15p 70.10p 71.15p 617702
24/07/2012 70.00p 70.95p 70.00p 70.00p 273153
23/07/2012 70.00p 70.95p 69.50p 70.00p 951262
20/07/2012 72.90p 72.90p 70.00p 70.30p 445765
19/07/2012 71.00p 72.10p 71.00p 71.90p 568453
18/07/2012 70.00p 71.65p 70.00p 71.40p 2467717
17/07/2012 71.60p 71.60p 70.85p 71.35p 1212677
16/07/2012 71.45p 72.00p 70.85p 71.25p 654336
13/07/2012 70.95p 71.25p 70.60p 70.75p 4621884
12/07/2012 70.50p 71.50p 70.50p 70.95p 906689
11/07/2012 71.30p 71.70p 70.70p 71.30p 1188681
10/07/2012 70.00p 72.00p 70.00p 70.90p 805259
09/07/2012 71.90p 71.90p 71.00p 71.25p 571982
06/07/2012 71.45p 71.95p 71.05p 71.60p 610175
05/07/2012 72.70p 72.70p 71.00p 71.20p 687897
04/07/2012 73.00p 73.00p 71.90p 71.90p 665180
03/07/2012 74.00p 74.00p 72.00p 73.00p 1003833
02/07/2012 72.00p 74.00p 71.00p 74.00p 1693314
29/06/2012 72.00p 73.15p 71.20p 72.00p 2322157
28/06/2012 71.50p 72.00p 70.00p 70.45p 478507
27/06/2012 71.30p 72.30p 70.85p 71.55p 5385322
26/06/2012 71.75p 73.60p 71.45p 71.90p 1879032
25/06/2012 72.50p 73.35p 72.05p 72.05p 2462838
22/06/2012 73.00p 74.00p 72.95p 72.95p 592605
21/06/2012 73.25p 75.00p 71.80p 73.85p 1373169
20/06/2012 74.20p 75.00p 72.75p 73.10p 817354
19/06/2012 73.00p 74.90p 71.75p 73.10p 544672
18/06/2012 73.50p 73.60p 72.18p 72.35p 566512
15/06/2012 74.75p 74.85p 71.98p 72.00p 1961551
14/06/2012 74.45p 75.00p 73.75p 74.70p 787988
13/06/2012 72.95p 74.85p 72.95p 74.45p 856466
12/06/2012 73.55p 73.85p 72.80p 73.05p 1079290
11/06/2012 75.35p 75.35p 73.05p 73.80p 858510
08/06/2012 74.95p 75.30p 73.05p 74.05p 1304067
07/06/2012 74.40p 75.40p 74.35p 75.10p 1476650
06/06/2012 73.35p 76.70p 73.30p 74.65p 5312769
01/06/2012 74.70p 75.07p 73.00p 73.85p 2358926
31/05/2012 72.60p 76.85p 72.30p 73.05p 11588942
30/05/2012 73.50p 73.61p 71.35p 71.90p 1202795
29/05/2012 73.85p 73.95p 71.80p 73.50p 1118225
28/05/2012 73.75p 74.75p 70.65p 72.75p 745094
25/05/2012 72.70p 73.10p 70.65p 72.90p 1731716
24/05/2012 72.25p 74.65p 69.60p 73.00p 1458032
23/05/2012 70.10p 73.25p 70.10p 71.10p 728050
22/05/2012 71.40p 72.95p 70.00p 70.55p 862451
21/05/2012 72.05p 72.40p 70.50p 71.40p 459940
18/05/2012 74.25p 74.25p 71.44p 72.50p 841662
17/05/2012 72.70p 74.00p 71.80p 72.75p 1377253
16/05/2012 70.50p 74.00p 69.25p 73.00p 2758699
15/05/2012 73.50p 73.75p 70.00p 70.50p 1327142
14/05/2012 71.05p 73.80p 70.75p 72.95p 884631
11/05/2012 71.75p 73.35p 71.00p 72.25p 665328
10/05/2012 71.30p 72.45p 71.05p 71.55p 291523
09/05/2012 72.00p 72.65p 71.00p 71.30p 599070
08/05/2012 71.90p 75.15p 71.00p 71.15p 1559649
04/05/2012 72.30p 73.50p 70.10p 71.00p 465132
03/05/2012 73.30p 74.00p 72.50p 73.00p 1357491
02/05/2012 74.80p 74.95p 73.15p 73.95p 467877
01/05/2012 72.75p 74.70p 72.60p 74.00p 674857
30/04/2012 74.60p 74.60p 72.30p 73.35p 494571
27/04/2012 72.30p 74.05p 72.10p 73.35p 540748
26/04/2012 71.30p 73.15p 71.15p 73.15p 2713654
25/04/2012 72.90p 73.10p 71.00p 71.10p 3554064
24/04/2012 76.30p 76.30p 73.80p 74.00p 4512162
23/04/2012 75.50p 75.50p 74.05p 75.00p 2408298
20/04/2012 75.00p 76.00p 75.00p 75.10p 3126560
19/04/2012 75.75p 76.00p 75.00p 75.15p 2233784
18/04/2012 76.50p 77.35p 75.15p 75.50p 1853855
17/04/2012 75.00p 77.00p 75.00p 77.00p 596678
16/04/2012 76.25p 76.86p 74.00p 75.25p 1635656
13/04/2012 76.00p 77.05p 75.07p 76.90p 7535651
12/04/2012 75.45p 78.00p 75.00p 76.80p 871868
11/04/2012 74.45p 76.10p 74.25p 76.10p 2487150
10/04/2012 74.25p 75.75p 73.90p 75.40p 1532063
05/04/2012 74.30p 75.60p 72.95p 75.60p 1048617
04/04/2012 74.10p 74.90p 72.95p 74.25p 11766670
03/04/2012 72.55p 74.90p 72.15p 73.55p 5628114
02/04/2012 72.00p 73.00p 71.60p 72.50p 662294
30/03/2012 73.25p 73.34p 71.50p 72.40p 1826649
29/03/2012 72.10p 73.50p 71.27p 71.85p 946019
28/03/2012 72.20p 73.50p 71.60p 72.10p 4028124
27/03/2012 75.50p 75.50p 72.55p 74.45p 688513
26/03/2012 74.00p 75.50p 73.00p 74.40p 354869
23/03/2012 75.50p 75.50p 72.65p 73.50p 4809830
22/03/2012 77.45p 77.45p 74.90p 74.90p 485257
21/03/2012 76.60p 77.00p 76.00p 76.80p 1233329
20/03/2012 76.40p 77.00p 76.00p 76.80p 599174
19/03/2012 77.35p 77.60p 75.35p 76.95p 699727
16/03/2012 75.50p 77.65p 75.50p 76.50p 2138555
15/03/2012 78.95p 79.15p 75.05p 75.95p 669213
14/03/2012 78.75p 79.70p 77.00p 78.00p 3859606
13/03/2012 75.65p 79.00p 75.65p 79.00p 599064
12/03/2012 75.50p 76.45p 75.50p 76.00p 130191
09/03/2012 74.90p 76.60p 74.90p 76.15p 294907

*Close Price adjusted for both dividends and splits