Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/04/2019 88.20p 92.40p 88.20p 91.30p 536063
23/04/2019 91.10p 92.70p 90.40p 90.40p 519396
18/04/2019 93.50p 93.50p 90.50p 91.30p 981985
17/04/2019 92.90p 93.30p 92.00p 92.70p 419187
16/04/2019 94.00p 95.60p 90.90p 93.40p 1259038
15/04/2019 95.20p 95.20p 93.40p 93.50p 1113894
12/04/2019 95.60p 95.60p 94.10p 94.10p 441690
11/04/2019 93.20p 95.76p 93.00p 95.00p 572571
10/04/2019 95.50p 95.50p 93.20p 93.30p 511135
09/04/2019 96.20p 96.70p 94.30p 94.30p 319180
08/04/2019 97.00p 97.00p 95.50p 95.50p 751072
05/04/2019 95.90p 96.40p 92.93p 96.20p 1844856
04/04/2019 97.50p 97.50p 95.40p 96.20p 545011
03/04/2019 99.00p 100.00p 98.60p 98.60p 860173
02/04/2019 100.00p 100.00p 98.00p 98.50p 705629
01/04/2019 100.20p 100.20p 97.10p 97.50p 390357
29/03/2019 98.95p 98.95p 97.35p 97.40p 1236551
28/03/2019 98.50p 98.50p 95.30p 96.65p 618361
27/03/2019 96.05p 97.00p 95.00p 96.50p 773834
26/03/2019 92.00p 97.50p 92.00p 97.00p 4630849
25/03/2019 88.90p 96.30p 88.90p 96.00p 8989054
22/03/2019 93.00p 94.84p 92.70p 92.75p 309226
21/03/2019 94.25p 96.25p 93.50p 93.50p 272401
20/03/2019 96.15p 96.65p 94.80p 94.80p 370357
19/03/2019 95.15p 96.50p 94.90p 95.65p 257532
18/03/2019 92.95p 96.20p 92.85p 95.35p 521385
15/03/2019 96.90p 96.90p 92.40p 92.40p 2278423
14/03/2019 97.00p 97.00p 95.45p 96.00p 285605
13/03/2019 93.00p 98.95p 93.00p 96.05p 992320
12/03/2019 99.00p 99.00p 96.25p 96.50p 446473
11/03/2019 97.40p 98.80p 96.70p 97.05p 271899
08/03/2019 97.50p 98.05p 96.70p 97.50p 236765
07/03/2019 97.85p 98.65p 94.72p 97.60p 349787
06/03/2019 99.60p 99.60p 97.35p 98.00p 502586
05/03/2019 102.00p 102.00p 98.11p 98.50p 860368
04/03/2019 100.20p 100.20p 97.30p 97.80p 249431
01/03/2019 93.35p 98.90p 93.35p 98.25p 169208
28/02/2019 98.55p 100.26p 97.55p 98.00p 1288064
27/02/2019 98.45p 98.95p 97.90p 98.00p 870416
26/02/2019 97.40p 98.95p 97.40p 98.00p 872768
25/02/2019 95.25p 98.52p 95.25p 97.65p 1654336
22/02/2019 96.00p 100.18p 95.70p 98.50p 2953896
21/02/2019 92.30p 97.25p 92.30p 96.50p 502235
20/02/2019 92.00p 98.10p 92.00p 95.95p 910435
19/02/2019 90.00p 94.55p 90.00p 93.50p 359779
18/02/2019 90.95p 93.69p 90.95p 93.05p 198105
15/02/2019 96.60p 96.60p 93.00p 93.30p 890378
14/02/2019 90.00p 94.05p 90.00p 93.00p 711383
13/02/2019 93.00p 94.60p 93.00p 93.25p 261641
12/02/2019 93.00p 94.80p 93.00p 93.10p 240977
11/02/2019 92.20p 94.45p 90.72p 94.10p 494547
08/02/2019 88.85p 92.27p 88.85p 90.90p 398853
07/02/2019 88.40p 91.85p 88.40p 91.15p 441762
06/02/2019 86.90p 92.20p 86.85p 91.35p 543176
05/02/2019 91.85p 92.00p 90.60p 91.20p 151521
04/02/2019 94.20p 94.20p 91.30p 91.75p 226438
01/02/2019 91.50p 93.25p 90.60p 92.30p 218383
31/01/2019 89.95p 94.60p 89.95p 92.15p 662335
30/01/2019 91.40p 94.40p 91.40p 94.40p 714575
29/01/2019 89.30p 93.80p 89.30p 93.50p 483728
28/01/2019 87.45p 92.40p 87.45p 91.55p 395401
25/01/2019 86.90p 91.45p 86.90p 91.20p 309646
24/01/2019 87.85p 93.30p 87.85p 90.30p 239389
23/01/2019 90.50p 92.50p 90.50p 92.20p 501080
22/01/2019 91.60p 91.85p 90.40p 90.40p 857738
21/01/2019 88.60p 90.50p 88.60p 90.50p 525563
18/01/2019 89.60p 90.75p 88.40p 88.40p 1033786
17/01/2019 88.65p 91.05p 88.15p 89.25p 491324
16/01/2019 86.25p 91.35p 86.25p 89.80p 396982
15/01/2019 87.00p 90.80p 87.00p 90.55p 495650
14/01/2019 90.50p 91.55p 89.85p 89.85p 362003
11/01/2019 85.60p 91.61p 85.60p 91.35p 605238
10/01/2019 94.95p 94.95p 88.45p 89.85p 947563
09/01/2019 88.00p 92.20p 88.00p 90.95p 589547
08/01/2019 91.60p 92.55p 88.15p 91.25p 635914
07/01/2019 91.80p 91.80p 87.75p 89.10p 571472
04/01/2019 88.00p 90.22p 88.00p 88.65p 463698
03/01/2019 95.85p 95.85p 89.20p 89.40p 717971
02/01/2019 94.55p 94.55p 90.45p 91.70p 564247
31/12/2018 93.90p 94.10p 90.85p 92.65p 134845
28/12/2018 94.00p 94.00p 90.35p 90.55p 538887
27/12/2018 94.70p 97.90p 90.60p 91.55p 500988
24/12/2018 97.15p 97.30p 94.40p 94.40p 234093
21/12/2018 92.60p 96.00p 92.60p 96.00p 1205587
20/12/2018 92.80p 94.10p 92.11p 92.75p 313755
19/12/2018 88.30p 93.00p 88.30p 92.20p 313237
18/12/2018 93.40p 93.40p 91.05p 92.70p 356350
17/12/2018 92.75p 92.90p 92.00p 92.00p 2271410
14/12/2018 91.90p 92.65p 91.75p 92.45p 416195
13/12/2018 89.40p 93.85p 89.40p 92.05p 314303
12/12/2018 88.10p 94.45p 88.10p 93.35p 325376
11/12/2018 92.00p 92.80p 91.80p 92.15p 357837
10/12/2018 94.00p 94.00p 91.46p 91.80p 506743
07/12/2018 87.95p 92.70p 87.95p 91.20p 1852030
06/12/2018 91.45p 91.45p 89.65p 90.00p 500583
05/12/2018 92.05p 92.70p 90.95p 91.00p 639816
04/12/2018 91.10p 93.00p 91.10p 91.75p 772879
03/12/2018 93.50p 95.22p 92.25p 92.25p 783432
30/11/2018 90.20p 94.50p 90.20p 93.50p 837672
29/11/2018 96.10p 96.85p 93.29p 94.70p 606288
28/11/2018 95.60p 95.95p 94.50p 95.85p 476805
27/11/2018 91.20p 96.60p 91.20p 95.45p 579002
26/11/2018 92.40p 96.95p 92.40p 95.75p 310959
23/11/2018 91.40p 97.00p 91.40p 96.00p 258797
22/11/2018 97.00p 97.00p 95.45p 95.50p 327472
21/11/2018 94.00p 97.15p 94.00p 96.25p 321090
20/11/2018 101.50p 101.50p 95.95p 97.00p 2243663
19/11/2018 95.95p 97.25p 95.17p 96.95p 1263292
16/11/2018 94.30p 96.40p 94.30p 95.55p 389659
15/11/2018 97.00p 97.00p 95.40p 96.05p 785631
14/11/2018 95.90p 97.00p 95.90p 96.95p 711012
13/11/2018 97.00p 97.00p 95.60p 96.35p 293420
12/11/2018 94.30p 97.20p 94.30p 96.45p 342596
09/11/2018 97.00p 97.07p 95.25p 97.00p 638097
08/11/2018 100.90p 100.90p 96.10p 97.00p 779444
07/11/2018 100.50p 100.50p 96.30p 96.35p 797631
06/11/2018 95.80p 96.95p 95.55p 96.00p 521387
05/11/2018 97.00p 97.00p 95.50p 96.05p 336208
02/11/2018 97.00p 97.00p 95.82p 96.00p 447470
01/11/2018 97.00p 97.00p 95.10p 97.00p 665339
31/10/2018 95.50p 97.20p 95.50p 96.20p 1036430
30/10/2018 95.50p 97.60p 95.50p 97.15p 468569
29/10/2018 91.35p 97.25p 91.35p 96.85p 392363
26/10/2018 94.50p 95.60p 94.35p 95.35p 1149298
25/10/2018 98.00p 98.00p 95.65p 95.90p 438248
24/10/2018 95.90p 96.75p 95.50p 96.15p 357144
23/10/2018 99.00p 99.00p 95.50p 95.80p 493332
22/10/2018 99.15p 99.15p 97.40p 97.40p 232029
19/10/2018 98.50p 99.85p 96.95p 98.00p 559377
18/10/2018 94.10p 98.15p 94.10p 98.00p 689051
17/10/2018 92.55p 98.20p 92.55p 98.00p 554974
16/10/2018 98.45p 98.75p 94.33p 97.15p 1452760
15/10/2018 99.75p 99.75p 96.65p 97.50p 1630975
12/10/2018 93.00p 98.05p 93.00p 96.00p 757585
11/10/2018 97.05p 97.10p 94.43p 96.70p 845074
10/10/2018 97.95p 97.95p 95.80p 96.00p 675002
09/10/2018 96.00p 98.05p 96.00p 97.95p 2633456
08/10/2018 99.35p 99.41p 96.40p 96.90p 387126
05/10/2018 96.00p 96.65p 95.65p 96.50p 506666
04/10/2018 95.00p 96.90p 95.00p 96.00p 968775
03/10/2018 96.05p 96.95p 95.32p 96.35p 3436033
02/10/2018 96.65p 97.00p 93.67p 96.45p 547482
01/10/2018 96.95p 98.67p 96.25p 96.60p 535350
28/09/2018 97.00p 97.40p 95.99p 97.00p 1187245
27/09/2018 96.60p 97.40p 96.35p 97.00p 910505
26/09/2018 99.35p 99.95p 98.60p 99.30p 507309
25/09/2018 97.50p 100.10p 97.50p 99.30p 741072
24/09/2018 97.40p 100.70p 97.40p 99.10p 679509
21/09/2018 98.95p 100.17p 98.05p 99.40p 1211025
20/09/2018 99.55p 99.76p 97.15p 98.55p 314663
19/09/2018 97.50p 100.60p 97.50p 98.65p 1331302
18/09/2018 99.35p 99.50p 98.20p 99.25p 796124
17/09/2018 99.50p 100.00p 98.55p 98.75p 587784
14/09/2018 99.45p 100.00p 99.35p 99.75p 2425044
13/09/2018 98.50p 100.00p 98.21p 99.75p 1134922
12/09/2018 99.95p 99.95p 97.67p 98.00p 942466
11/09/2018 97.05p 99.90p 97.05p 98.55p 737962
10/09/2018 97.60p 100.00p 97.60p 99.70p 496499
07/09/2018 99.70p 100.70p 99.08p 99.25p 1482211
06/09/2018 101.20p 101.30p 99.70p 99.70p 720403
05/09/2018 100.80p 100.80p 99.60p 100.50p 774813
04/09/2018 100.50p 100.80p 100.00p 100.00p 393946
03/09/2018 98.10p 101.00p 98.10p 99.95p 605487
31/08/2018 100.10p 101.30p 99.90p 99.90p 806027
30/08/2018 100.00p 101.00p 100.00p 101.00p 589119
29/08/2018 101.60p 102.19p 100.10p 100.80p 705800
28/08/2018 103.00p 103.00p 99.55p 100.90p 535237
24/08/2018 98.80p 101.90p 96.92p 101.90p 1194602
23/08/2018 96.45p 99.70p 96.45p 98.50p 1375994
22/08/2018 109.50p 109.50p 96.86p 99.00p 779768
21/08/2018 104.90p 105.25p 104.44p 104.90p 466813
20/08/2018 105.10p 105.80p 104.70p 104.90p 209455
17/08/2018 105.20p 106.10p 104.60p 105.10p 613643
16/08/2018 106.00p 106.00p 104.39p 105.20p 625307
15/08/2018 103.00p 106.50p 103.00p 106.00p 278814
14/08/2018 105.40p 107.00p 105.40p 106.00p 371529
13/08/2018 104.00p 107.00p 104.00p 106.60p 291821
10/08/2018 107.60p 107.60p 106.90p 107.50p 240301
09/08/2018 107.80p 108.00p 106.80p 107.30p 420205
08/08/2018 108.00p 108.40p 107.40p 108.00p 628919
07/08/2018 107.70p 108.10p 107.56p 108.00p 427104
06/08/2018 108.30p 108.50p 107.80p 108.00p 235763
03/08/2018 109.80p 109.80p 108.30p 109.00p 320930
02/08/2018 109.00p 109.80p 108.02p 109.00p 399879
01/08/2018 110.00p 110.90p 109.20p 109.30p 484855
31/07/2018 110.70p 112.30p 109.60p 110.00p 5143035
30/07/2018 109.30p 111.16p 108.70p 110.00p 1065871
27/07/2018 109.40p 111.50p 108.70p 108.90p 749866
26/07/2018 108.40p 110.10p 107.80p 109.50p 784050
25/07/2018 111.70p 111.70p 107.80p 107.90p 315467
24/07/2018 110.60p 110.94p 108.10p 108.20p 475067
23/07/2018 107.80p 109.20p 107.80p 109.20p 339869
20/07/2018 105.00p 108.60p 105.00p 108.20p 232664
19/07/2018 108.60p 109.05p 107.60p 107.70p 600576
18/07/2018 108.90p 110.50p 108.00p 108.10p 365866
17/07/2018 108.20p 109.70p 107.76p 109.30p 532897
16/07/2018 107.70p 108.40p 107.35p 108.10p 158546
13/07/2018 107.90p 108.80p 107.70p 107.90p 189331
12/07/2018 105.80p 108.50p 105.60p 107.50p 688400
11/07/2018 106.10p 106.30p 105.20p 105.70p 358425

*Close Price adjusted for both dividends and splits