Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/03/2012 75.00p 76.50p 75.00p 75.30p 405197
07/03/2012 74.50p 76.15p 74.42p 75.05p 498348
06/03/2012 73.10p 75.95p 73.00p 74.50p 750327
05/03/2012 75.95p 76.65p 74.95p 75.00p 489637
02/03/2012 74.85p 75.95p 74.85p 75.75p 486860
01/03/2012 74.50p 75.90p 74.00p 75.25p 305932
29/02/2012 74.10p 75.42p 74.10p 75.00p 181784
28/02/2012 72.25p 75.95p 72.25p 74.50p 1377112
27/02/2012 72.90p 74.00p 72.11p 72.75p 315880
24/02/2012 74.00p 74.90p 73.10p 73.70p 601197
23/02/2012 73.50p 75.05p 72.20p 73.00p 357348
22/02/2012 73.80p 74.00p 72.15p 73.00p 409374
21/02/2012 74.20p 75.00p 73.15p 73.75p 1787885
20/02/2012 74.85p 75.21p 73.50p 74.00p 522289
17/02/2012 75.65p 75.95p 73.95p 75.00p 552130
16/02/2012 74.15p 76.20p 72.50p 73.20p 377787
15/02/2012 78.00p 78.00p 74.05p 74.50p 699338
14/02/2012 76.50p 76.50p 74.45p 75.25p 3370569
13/02/2012 74.25p 77.05p 74.25p 75.00p 386441
10/02/2012 74.75p 75.75p 72.50p 73.30p 387009
09/02/2012 75.00p 75.00p 72.05p 74.25p 5138787
08/02/2012 75.05p 76.00p 72.60p 74.30p 493294
07/02/2012 75.80p 76.65p 74.55p 75.10p 1036184
06/02/2012 75.35p 76.55p 72.10p 75.50p 923610
03/02/2012 75.50p 75.59p 73.65p 75.50p 1010849
02/02/2012 72.90p 74.55p 72.00p 73.60p 6952037
01/02/2012 73.20p 73.20p 72.00p 72.75p 1834516
31/01/2012 73.05p 76.00p 72.50p 73.40p 1310332
30/01/2012 75.40p 75.57p 72.63p 73.70p 712528
27/01/2012 73.85p 74.75p 73.55p 74.00p 2523007
26/01/2012 74.85p 75.47p 73.99p 74.50p 2858424
25/01/2012 75.70p 75.70p 73.95p 74.00p 675337
24/01/2012 79.95p 79.95p 73.68p 74.50p 1118058
23/01/2012 75.30p 78.35p 75.30p 76.20p 1141728
20/01/2012 77.25p 77.45p 76.20p 76.20p 783438
19/01/2012 74.50p 77.00p 74.50p 75.95p 1158617
18/01/2012 73.75p 76.50p 73.75p 74.50p 760950
17/01/2012 74.50p 75.45p 73.60p 74.25p 250070
16/01/2012 74.50p 75.00p 74.15p 74.20p 229730
13/01/2012 73.80p 75.60p 73.44p 75.00p 831896
12/01/2012 71.75p 74.00p 71.40p 73.00p 357513
11/01/2012 74.45p 74.45p 71.50p 71.75p 298502
10/01/2012 74.05p 74.05p 72.00p 72.00p 473729
09/01/2012 72.55p 73.50p 72.00p 72.00p 310467
06/01/2012 73.30p 74.50p 70.90p 72.60p 372436
05/01/2012 75.75p 75.75p 73.00p 73.00p 602266
04/01/2012 75.75p 75.75p 74.45p 74.60p 410236
03/01/2012 77.65p 77.65p 73.80p 75.50p 1460776
30/12/2011 74.15p 76.50p 74.00p 76.50p 154148
29/12/2011 74.40p 74.40p 74.00p 74.15p 98784
28/12/2011 72.50p 74.25p 72.50p 74.25p 238642
23/12/2011 72.50p 73.45p 72.15p 73.45p 167221
22/12/2011 70.05p 73.00p 70.00p 72.40p 671420
21/12/2011 70.55p 72.05p 69.85p 69.85p 3136028
20/12/2011 70.00p 71.00p 70.00p 71.00p 306734
19/12/2011 69.65p 71.15p 68.30p 70.05p 483156
16/12/2011 71.10p 71.50p 68.38p 69.65p 1597243
15/12/2011 68.25p 71.10p 66.90p 71.10p 2130744
14/12/2011 68.00p 68.60p 67.10p 68.00p 536744
13/12/2011 69.25p 70.76p 68.00p 68.00p 463026
12/12/2011 71.10p 71.10p 69.00p 69.00p 328687
09/12/2011 69.30p 71.45p 69.30p 70.00p 366917
08/12/2011 74.50p 74.90p 69.25p 70.45p 729007
07/12/2011 75.00p 75.00p 72.00p 73.75p 349329
06/12/2011 73.00p 73.50p 71.05p 72.50p 299176
05/12/2011 71.55p 73.85p 71.55p 73.85p 146226
02/12/2011 73.35p 75.25p 72.40p 72.75p 167194
01/12/2011 73.00p 75.00p 72.00p 73.20p 925029
30/11/2011 72.00p 73.50p 70.25p 72.50p 1151586
29/11/2011 70.00p 72.70p 69.05p 72.50p 4463053
28/11/2011 69.90p 70.25p 68.50p 70.00p 831424
25/11/2011 70.10p 71.55p 68.15p 69.55p 1090010
24/11/2011 70.95p 70.95p 69.25p 70.10p 767754
23/11/2011 71.00p 72.50p 69.82p 70.05p 656148
22/11/2011 74.95p 74.95p 70.70p 71.00p 486886
21/11/2011 73.50p 73.60p 70.60p 72.25p 394297
18/11/2011 74.20p 74.65p 73.00p 73.45p 144852
17/11/2011 78.85p 78.85p 73.70p 73.70p 1350317
16/11/2011 74.65p 77.75p 74.65p 77.00p 153482
15/11/2011 76.55p 78.10p 76.00p 77.00p 402679
14/11/2011 77.75p 79.10p 77.00p 78.00p 642213
11/11/2011 77.05p 78.50p 76.50p 77.00p 1031814
10/11/2011 75.55p 78.40p 75.55p 77.00p 720437
09/11/2011 79.00p 80.00p 77.00p 77.00p 1098953
08/11/2011 74.80p 79.00p 74.80p 79.00p 972021
07/11/2011 77.00p 77.00p 74.50p 76.00p 160698
04/11/2011 75.95p 77.50p 75.95p 76.95p 322183
03/11/2011 75.50p 77.00p 74.05p 76.30p 425863
02/11/2011 73.50p 76.55p 73.50p 75.00p 709839
01/11/2011 77.45p 77.45p 74.05p 74.05p 499814
31/10/2011 80.75p 80.75p 76.70p 77.45p 738478
28/10/2011 76.95p 78.95p 74.90p 78.95p 845791
27/10/2011 79.85p 79.85p 76.25p 77.35p 967506
26/10/2011 77.20p 77.50p 75.85p 77.10p 228304
25/10/2011 77.20p 77.88p 76.15p 77.85p 1425869
24/10/2011 80.50p 80.50p 75.90p 77.25p 764557
21/10/2011 80.00p 80.00p 76.75p 77.00p 190709
20/10/2011 76.85p 78.25p 76.00p 76.85p 325859
19/10/2011 77.75p 79.50p 76.90p 77.45p 693771
18/10/2011 79.00p 79.50p 78.05p 78.50p 655039
17/10/2011 77.25p 79.40p 77.25p 79.15p 378774
14/10/2011 77.00p 79.50p 77.00p 78.50p 428536
13/10/2011 77.25p 79.10p 76.35p 77.30p 417015
12/10/2011 73.00p 79.40p 73.00p 78.25p 1200698
11/10/2011 71.25p 74.50p 71.25p 74.50p 1216092
10/10/2011 72.00p 73.60p 71.30p 72.85p 411664
07/10/2011 74.45p 74.45p 72.25p 72.95p 334999
06/10/2011 71.60p 75.00p 71.60p 73.50p 1271103
05/10/2011 74.35p 74.35p 71.70p 72.45p 411206
04/10/2011 73.00p 74.50p 72.00p 72.00p 1822779
03/10/2011 73.25p 76.75p 71.75p 74.25p 705508
30/09/2011 73.50p 74.55p 71.55p 72.20p 824867
29/09/2011 73.25p 75.80p 73.00p 73.65p 672268
28/09/2011 75.45p 76.45p 74.05p 75.20p 314175
27/09/2011 74.30p 75.70p 74.15p 75.45p 4392940
26/09/2011 71.75p 74.75p 69.15p 73.95p 683244
23/09/2011 74.40p 74.40p 69.35p 70.20p 573213
22/09/2011 75.25p 75.25p 70.00p 70.00p 498434
21/09/2011 76.00p 76.00p 73.35p 74.00p 1651511
20/09/2011 77.00p 78.90p 75.15p 76.45p 808954
19/09/2011 77.00p 77.00p 74.35p 74.75p 950994
16/09/2011 77.00p 80.55p 74.25p 75.85p 3304312
15/09/2011 74.00p 75.70p 73.35p 75.00p 848168
14/09/2011 77.00p 77.00p 73.25p 73.35p 612869
13/09/2011 75.85p 78.20p 75.40p 76.95p 1133058
12/09/2011 76.20p 79.00p 76.00p 78.05p 757433
09/09/2011 75.75p 79.63p 75.75p 77.50p 521165
08/09/2011 80.00p 81.45p 76.00p 77.00p 1442306
07/09/2011 81.45p 81.50p 77.50p 79.65p 1027235
06/09/2011 79.50p 81.20p 79.00p 79.55p 1989381
05/09/2011 79.25p 81.35p 77.15p 79.00p 3522212
02/09/2011 77.50p 81.35p 77.50p 79.50p 1649579
01/09/2011 79.50p 82.90p 77.15p 77.15p 1282133
31/08/2011 81.35p 81.35p 79.07p 80.25p 1769441
30/08/2011 79.80p 82.90p 78.80p 81.65p 528169
26/08/2011 75.05p 79.50p 75.00p 79.50p 1292157
25/08/2011 74.00p 78.00p 74.00p 75.00p 875533
24/08/2011 75.00p 76.50p 75.00p 75.20p 864425
23/08/2011 75.75p 77.30p 75.75p 76.00p 1141398
22/08/2011 77.00p 77.65p 74.40p 77.00p 446796
19/08/2011 74.75p 76.05p 73.80p 74.70p 1108330
18/08/2011 78.05p 79.50p 73.50p 73.55p 1885970
17/08/2011 78.75p 80.00p 77.65p 79.50p 589085
16/08/2011 77.70p 78.40p 77.50p 78.25p 763839
15/08/2011 78.25p 79.80p 77.50p 78.55p 772161
12/08/2011 76.45p 80.00p 73.80p 78.50p 1848685
11/08/2011 73.25p 77.00p 73.25p 76.20p 1057556
10/08/2011 74.50p 76.65p 72.55p 73.00p 914247
09/08/2011 70.00p 74.10p 67.20p 73.45p 2631725
08/08/2011 72.50p 74.25p 70.20p 70.20p 995439
05/08/2011 77.50p 80.00p 72.50p 73.90p 2201679
04/08/2011 80.50p 82.80p 76.50p 78.30p 2170387
03/08/2011 82.50p 83.05p 79.75p 79.75p 424305
02/08/2011 82.85p 84.35p 82.00p 82.15p 622531
01/08/2011 83.50p 85.00p 83.00p 83.15p 732235
29/07/2011 82.80p 83.75p 82.15p 82.15p 423913
28/07/2011 84.50p 85.00p 83.02p 83.80p 1264510
27/07/2011 85.25p 86.50p 83.45p 83.45p 455646
26/07/2011 84.35p 87.80p 84.35p 85.60p 1522472
25/07/2011 85.00p 88.25p 85.00p 88.00p 385932
22/07/2011 89.50p 89.98p 87.60p 88.90p 182338
21/07/2011 88.95p 89.95p 88.05p 88.05p 557023
20/07/2011 88.00p 89.70p 87.05p 89.50p 408977
19/07/2011 85.75p 88.20p 85.75p 88.20p 1391599
18/07/2011 86.25p 87.55p 84.05p 87.55p 262905
15/07/2011 87.30p 87.65p 87.00p 87.05p 440738
14/07/2011 87.95p 88.00p 87.00p 87.50p 351469
13/07/2011 85.60p 87.60p 85.60p 87.00p 1107942
12/07/2011 83.05p 85.95p 83.05p 85.55p 1042548
11/07/2011 86.75p 86.88p 83.70p 84.00p 578916
08/07/2011 88.50p 88.50p 86.80p 86.95p 467403
07/07/2011 88.50p 88.50p 87.00p 87.85p 463498
06/07/2011 88.00p 88.50p 87.75p 87.75p 326602
05/07/2011 88.00p 89.00p 87.55p 88.10p 709489
04/07/2011 88.00p 88.10p 87.50p 88.00p 904631
01/07/2011 87.25p 88.00p 84.50p 88.00p 673198
30/06/2011 86.90p 87.45p 86.65p 87.45p 295395
29/06/2011 86.85p 87.45p 86.55p 86.95p 126671
28/06/2011 86.40p 87.05p 86.40p 86.45p 406785
27/06/2011 87.15p 87.35p 86.40p 86.70p 2732535
24/06/2011 87.50p 87.50p 86.30p 86.75p 521239
23/06/2011 86.90p 87.50p 86.25p 87.00p 3071222
22/06/2011 87.30p 87.50p 86.70p 87.25p 457151
21/06/2011 87.50p 87.50p 86.50p 87.50p 1392902
20/06/2011 86.05p 87.65p 86.05p 87.45p 1275842
17/06/2011 85.00p 87.75p 85.00p 87.40p 5636713
16/06/2011 85.50p 86.50p 85.40p 85.75p 897830
15/06/2011 86.00p 86.50p 85.75p 86.20p 437813
14/06/2011 85.85p 86.35p 85.50p 86.30p 615815
13/06/2011 86.15p 86.40p 85.10p 85.95p 1024715
10/06/2011 86.30p 86.30p 85.50p 85.95p 515527
09/06/2011 86.55p 86.65p 85.70p 86.20p 617464
08/06/2011 86.60p 87.25p 85.75p 86.30p 511700
07/06/2011 86.05p 86.50p 85.75p 86.25p 298632
06/06/2011 86.00p 86.20p 85.25p 85.75p 714913
03/06/2011 87.00p 87.00p 84.00p 86.00p 1860666
02/06/2011 86.25p 87.45p 86.05p 86.65p 452020
01/06/2011 87.50p 87.50p 85.00p 87.15p 730859
31/05/2011 87.35p 87.50p 86.30p 87.25p 521778
27/05/2011 85.55p 87.70p 85.15p 87.30p 480863

*Close Price adjusted for both dividends and splits