Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/10/2009 88.06p 88.06p 87.07p 87.32p 101282
21/10/2009 87.57p 88.06p 87.32p 87.32p 162168
20/10/2009 87.57p 89.05p 87.57p 88.06p 183080
19/10/2009 89.05p 89.05p 87.57p 87.57p 188426
16/10/2009 89.79p 89.79p 88.55p 88.55p 25531
15/10/2009 87.07p 91.03p 87.07p 89.79p 50520
14/10/2009 89.05p 89.79p 89.05p 89.79p 60794
13/10/2009 91.03p 91.03p 89.05p 89.05p 27700
12/10/2009 89.05p 89.54p 89.05p 89.54p 21476
09/10/2009 90.04p 90.04p 89.05p 89.05p 40756
08/10/2009 89.54p 89.54p 89.05p 89.05p 134846
07/10/2009 89.05p 89.05p 88.06p 88.06p 298054
06/10/2009 89.05p 91.52p 89.05p 89.54p 65613
05/10/2009 87.57p 87.81p 87.57p 87.81p 460467
02/10/2009 90.29p 91.52p 87.07p 87.57p 217189
01/10/2009 90.04p 94.99p 90.04p 91.03p 353266
30/09/2009 94.99p 95.98p 83.11p 89.05p 571526
29/09/2009 93.75p 93.75p 93.01p 93.01p 14350
28/09/2009 94.00p 94.00p 91.03p 93.75p 375256
25/09/2009 91.03p 92.51p 91.03p 92.51p 66624
24/09/2009 93.01p 93.01p 92.51p 92.51p 87019
23/09/2009 94.00p 94.00p 93.01p 93.01p 30835
22/09/2009 94.00p 94.00p 94.00p 94.00p 31423
21/09/2009 94.99p 94.99p 94.00p 94.00p 68310

*Close Price adjusted for both dividends and splits