Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/05/2011 87.80p 88.00p 86.80p 86.80p 440894
25/05/2011 86.65p 88.25p 86.65p 88.00p 1203125
24/05/2011 87.45p 88.00p 87.15p 87.25p 1370012
23/05/2011 87.95p 88.00p 87.00p 87.25p 2506772
20/05/2011 88.25p 88.25p 86.70p 88.00p 605698
19/05/2011 86.95p 88.00p 86.95p 88.00p 1862801
18/05/2011 86.90p 87.35p 85.40p 87.00p 696900
17/05/2011 87.40p 88.00p 86.10p 86.10p 885213
16/05/2011 87.50p 88.30p 87.50p 87.95p 7489450
13/05/2011 87.65p 88.40p 87.65p 88.00p 925344
12/05/2011 86.90p 88.00p 86.90p 87.95p 1838278
11/05/2011 88.00p 88.20p 86.45p 87.85p 582869
10/05/2011 85.80p 88.40p 85.80p 88.00p 1905870
09/05/2011 84.40p 85.95p 84.20p 85.75p 375100
06/05/2011 84.25p 85.75p 84.25p 85.35p 766904
05/05/2011 85.00p 85.90p 84.60p 85.20p 1503984
04/05/2011 85.95p 86.10p 83.75p 85.05p 3281266
03/05/2011 82.40p 85.00p 82.40p 84.70p 1276708
28/04/2011 82.85p 83.20p 82.30p 82.50p 1968672
27/04/2011 84.00p 84.05p 81.50p 83.00p 4855971
26/04/2011 82.50p 85.00p 82.50p 84.30p 1979666
21/04/2011 85.00p 85.00p 83.85p 84.80p 1843655
20/04/2011 84.40p 85.00p 84.00p 84.80p 1076251
19/04/2011 85.00p 85.00p 84.30p 84.90p 953441
18/04/2011 86.60p 86.60p 84.50p 84.75p 506974
15/04/2011 84.45p 85.10p 84.45p 84.75p 1933042
14/04/2011 86.20p 86.20p 84.38p 84.90p 707658
13/04/2011 84.40p 85.90p 84.30p 84.50p 1927411
12/04/2011 84.30p 84.55p 83.11p 84.30p 307567
11/04/2011 84.20p 86.33p 84.20p 84.55p 280075
08/04/2011 86.58p 86.58p 84.35p 84.70p 251202
07/04/2011 88.55p 89.15p 85.14p 85.69p 2144385
06/04/2011 86.92p 88.51p 85.93p 88.31p 578067
05/04/2011 85.59p 87.57p 84.94p 87.47p 6301413
04/04/2011 84.10p 86.58p 83.56p 85.59p 698109
01/04/2011 84.55p 84.55p 83.41p 83.85p 476921
31/03/2011 85.59p 85.59p 83.76p 84.10p 3657103
30/03/2011 87.76p 87.76p 84.70p 86.08p 925436
29/03/2011 84.15p 87.07p 84.10p 86.53p 900260
28/03/2011 85.59p 87.07p 81.13p 86.28p 706506
25/03/2011 84.10p 87.02p 83.21p 86.43p 1161843
24/03/2011 83.71p 85.34p 83.16p 84.00p 775254
23/03/2011 86.58p 87.57p 84.10p 84.60p 2169572
22/03/2011 87.07p 87.57p 85.98p 86.58p 541899
21/03/2011 87.32p 88.04p 85.39p 86.82p 1024511
18/03/2011 88.06p 89.05p 84.60p 87.07p 18190296
17/03/2011 86.08p 88.80p 85.59p 88.06p 4158948
16/03/2011 85.59p 86.82p 84.60p 86.08p 1227970
15/03/2011 84.10p 85.09p 84.10p 84.60p 123753
14/03/2011 85.83p 86.58p 84.35p 86.08p 551102
11/03/2011 83.36p 86.08p 83.36p 85.83p 1130111
10/03/2011 86.08p 86.08p 83.36p 84.35p 224895
09/03/2011 88.06p 88.06p 85.09p 85.83p 87003
08/03/2011 87.07p 89.30p 85.34p 89.30p 285702
07/03/2011 85.83p 86.33p 85.09p 86.08p 9859326
04/03/2011 86.08p 86.08p 84.35p 85.09p 1152397
03/03/2011 85.83p 85.83p 83.85p 84.84p 190456
02/03/2011 87.07p 87.07p 84.35p 85.09p 831580
01/03/2011 84.60p 84.84p 84.10p 84.35p 785629
28/02/2011 85.09p 85.09p 84.10p 85.09p 1354705
25/02/2011 87.07p 87.07p 84.10p 85.09p 45394
24/02/2011 85.83p 86.08p 84.84p 85.09p 270043
23/02/2011 84.60p 85.09p 84.10p 84.84p 38414
22/02/2011 85.09p 85.09p 84.10p 84.35p 92570
21/02/2011 85.59p 85.59p 83.61p 83.61p 24856
18/02/2011 85.09p 86.08p 83.85p 86.08p 234667
17/02/2011 85.09p 85.09p 84.10p 84.60p 274778
16/02/2011 84.60p 85.34p 84.06p 84.10p 597646
15/02/2011 84.10p 86.33p 83.61p 86.08p 1834238
14/02/2011 83.11p 85.09p 83.11p 83.11p 27881
11/02/2011 83.61p 84.60p 83.36p 84.10p 26034
10/02/2011 83.61p 84.60p 83.11p 84.60p 13291103
09/02/2011 82.87p 83.61p 82.62p 83.36p 531119
08/02/2011 81.38p 82.37p 81.38p 82.37p 137030
07/02/2011 82.12p 82.12p 81.18p 82.12p 1759669
04/02/2011 82.12p 82.12p 81.13p 81.13p 89445
03/02/2011 81.13p 82.12p 80.99p 82.12p 1163553
02/02/2011 78.41p 80.64p 78.41p 80.64p 7058177
01/02/2011 78.17p 79.15p 78.17p 79.15p 61818
31/01/2011 80.14p 80.39p 77.67p 78.66p 160092
28/01/2011 83.11p 83.11p 80.14p 80.64p 152737
27/01/2011 79.90p 84.60p 79.90p 84.60p 1275230
26/01/2011 80.89p 81.13p 78.91p 80.64p 898373
25/01/2011 77.67p 80.39p 77.67p 80.14p 2161997
24/01/2011 75.20p 78.66p 75.20p 78.66p 390176
21/01/2011 74.70p 76.19p 74.21p 75.69p 2581520
20/01/2011 75.44p 76.19p 75.36p 75.69p 238690
19/01/2011 76.93p 76.93p 75.44p 75.44p 281051
18/01/2011 77.18p 77.45p 74.70p 74.70p 256594
17/01/2011 77.92p 78.17p 76.19p 76.68p 436699
14/01/2011 76.19p 78.17p 76.19p 78.17p 3461085
13/01/2011 78.17p 78.17p 76.19p 76.68p 202701
12/01/2011 77.92p 77.92p 76.68p 76.68p 2784647
11/01/2011 79.15p 79.15p 76.93p 76.93p 163840
10/01/2011 80.14p 80.89p 76.68p 76.68p 160482
07/01/2011 79.15p 80.14p 77.57p 78.91p 133220
06/01/2011 80.39p 80.39p 78.17p 78.17p 53459
05/01/2011 80.89p 81.63p 79.15p 80.14p 218137
04/01/2011 80.14p 81.13p 79.30p 81.13p 117269
31/12/2010 80.64p 80.64p 79.15p 80.64p 354798
30/12/2010 79.15p 80.39p 78.82p 80.39p 73779
29/12/2010 78.17p 78.91p 74.46p 78.91p 132852
24/12/2010 77.42p 77.67p 77.42p 77.42p 13341
23/12/2010 74.46p 77.67p 74.46p 76.93p 90378
22/12/2010 75.20p 77.18p 75.20p 75.69p 60822
21/12/2010 75.69p 76.74p 75.20p 76.43p 159664
20/12/2010 77.92p 77.92p 76.93p 76.93p 248299
17/12/2010 74.21p 79.16p 73.96p 79.15p 1244491
16/12/2010 73.47p 74.98p 73.47p 74.70p 2123980
15/12/2010 72.72p 74.70p 72.72p 73.47p 1489016
14/12/2010 73.71p 74.21p 73.22p 74.21p 6670321
13/12/2010 72.23p 73.53p 72.23p 72.97p 70271
10/12/2010 73.22p 73.22p 71.24p 71.24p 398591
09/12/2010 73.96p 73.96p 72.48p 73.71p 60640
08/12/2010 73.22p 73.85p 72.48p 73.71p 59519
07/12/2010 73.96p 73.96p 72.23p 72.72p 146241
06/12/2010 74.21p 74.21p 73.22p 73.47p 24523
03/12/2010 73.47p 73.96p 73.47p 73.47p 11738
02/12/2010 76.19p 76.19p 73.47p 73.47p 98262
01/12/2010 75.94p 76.19p 73.47p 73.96p 457595
30/11/2010 75.20p 75.20p 73.47p 73.47p 2743832
29/11/2010 75.69p 76.19p 74.21p 74.70p 1703844
26/11/2010 74.21p 75.20p 73.96p 74.21p 1501912
25/11/2010 73.22p 73.71p 73.22p 73.22p 384215
24/11/2010 75.44p 75.44p 73.22p 73.22p 312792
23/11/2010 76.19p 76.19p 74.21p 75.20p 148836
22/11/2010 74.46p 76.09p 74.21p 75.44p 107368
19/11/2010 75.20p 76.19p 74.70p 75.20p 116840
18/11/2010 75.69p 76.93p 75.20p 75.94p 279684
17/11/2010 75.94p 76.74p 75.20p 75.44p 207115
16/11/2010 75.94p 75.94p 74.70p 75.44p 313415
15/11/2010 74.95p 76.68p 74.95p 75.20p 739490
12/11/2010 72.72p 75.20p 72.72p 74.21p 601096
11/11/2010 75.20p 75.20p 73.22p 74.46p 92249
10/11/2010 74.21p 75.20p 73.22p 73.22p 473403
09/11/2010 74.21p 75.94p 74.21p 74.70p 1234498
08/11/2010 73.96p 74.21p 73.03p 74.21p 2252756
05/11/2010 73.71p 73.96p 73.31p 73.47p 58014
04/11/2010 73.22p 73.47p 71.98p 72.97p 1793900
03/11/2010 72.23p 73.96p 70.58p 72.48p 80574
02/11/2010 71.98p 71.98p 69.26p 71.49p 11610268
01/11/2010 73.47p 74.21p 70.25p 70.25p 1593749
29/10/2010 73.22p 73.22p 71.49p 71.49p 79264
28/10/2010 72.72p 73.90p 72.48p 73.22p 60296
27/10/2010 70.74p 73.47p 70.74p 71.49p 5002663
26/10/2010 73.96p 73.96p 72.48p 72.72p 225276
25/10/2010 72.97p 73.25p 72.90p 73.22p 36403
22/10/2010 72.97p 74.21p 72.48p 72.97p 275701
21/10/2010 72.23p 74.21p 71.49p 73.22p 191978
20/10/2010 72.23p 72.72p 71.24p 72.48p 541151
19/10/2010 73.71p 73.71p 70.74p 71.24p 386931
18/10/2010 73.22p 73.96p 72.48p 73.96p 2752186
15/10/2010 74.70p 74.70p 74.70p 74.70p 68
14/10/2010 75.20p 75.20p 72.48p 72.72p 331920
13/10/2010 73.22p 75.99p 72.72p 73.22p 3641291
12/10/2010 74.21p 74.21p 73.22p 73.71p 655074
11/10/2010 77.18p 77.18p 72.23p 75.20p 28837
08/10/2010 76.68p 76.68p 74.21p 75.20p 730277
07/10/2010 75.20p 76.43p 75.20p 76.43p 4580087
06/10/2010 76.19p 76.43p 74.21p 75.94p 1977236
05/10/2010 73.71p 76.19p 73.71p 75.94p 743608
04/10/2010 76.68p 76.68p 73.76p 75.20p 19219224
01/10/2010 72.97p 74.44p 72.48p 73.71p 230932
30/09/2010 71.49p 72.48p 71.49p 72.48p 301150
29/09/2010 72.23p 72.23p 69.76p 69.76p 376124
28/09/2010 71.24p 73.69p 71.24p 72.23p 147576
27/09/2010 71.49p 72.83p 71.49p 72.48p 7573
24/09/2010 72.23p 74.21p 71.73p 74.21p 3759281
23/09/2010 72.48p 73.22p 72.23p 73.22p 160933
22/09/2010 72.72p 73.96p 72.66p 73.22p 145504
21/09/2010 71.24p 76.19p 70.25p 73.96p 993793
20/09/2010 67.53p 73.22p 67.53p 71.73p 322302
17/09/2010 66.29p 68.77p 64.56p 68.77p 7450030
16/09/2010 65.50p 66.29p 63.32p 64.81p 799141
15/09/2010 66.29p 67.28p 65.35p 65.80p 1025409
14/09/2010 64.56p 66.24p 64.56p 65.06p 122118
13/09/2010 62.73p 66.39p 62.73p 66.29p 215258
10/09/2010 64.81p 66.00p 63.87p 64.66p 273429
09/09/2010 66.29p 67.19p 65.30p 66.29p 1871571
08/09/2010 66.29p 66.29p 64.81p 65.30p 149367
07/09/2010 66.29p 66.29p 64.31p 64.31p 143579
06/09/2010 62.33p 66.04p 62.33p 66.04p 103989
03/09/2010 63.82p 65.30p 62.83p 62.83p 188219
02/09/2010 64.76p 65.90p 62.33p 62.43p 25153140
01/09/2010 61.84p 66.14p 61.84p 65.30p 219670
31/08/2010 61.89p 64.46p 61.84p 63.62p 105282
27/08/2010 63.97p 65.04p 63.32p 64.56p 79650
26/08/2010 65.30p 66.04p 64.31p 64.31p 144448
25/08/2010 61.94p 66.29p 61.94p 66.04p 150721
24/08/2010 62.73p 65.66p 62.38p 64.31p 50019
23/08/2010 64.31p 64.31p 62.19p 63.32p 18938806
20/08/2010 62.88p 63.74p 62.83p 62.83p 46341
19/08/2010 66.09p 66.09p 62.29p 63.08p 169522
18/08/2010 65.60p 65.80p 62.88p 63.32p 45021
17/08/2010 63.72p 65.80p 63.32p 63.37p 122799
16/08/2010 62.09p 65.80p 62.09p 63.82p 1063980
13/08/2010 62.93p 66.09p 62.93p 65.30p 31659
12/08/2010 63.32p 65.01p 61.59p 62.68p 956500
11/08/2010 65.20p 65.90p 62.43p 64.31p 106285
10/08/2010 64.96p 66.09p 64.71p 65.80p 52099

*Close Price adjusted for both dividends and splits