Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/07/2018 107.00p 107.40p 106.00p 106.10p 697510
09/07/2018 109.70p 109.70p 107.10p 107.30p 935213
06/07/2018 108.20p 109.80p 107.50p 108.40p 654341
05/07/2018 107.10p 107.90p 106.80p 107.80p 351172
04/07/2018 107.20p 107.20p 105.60p 106.40p 459578
03/07/2018 107.10p 108.20p 105.80p 106.50p 816119
02/07/2018 102.10p 107.00p 102.10p 106.80p 1140147
29/06/2018 106.60p 106.60p 104.20p 104.20p 736874
28/06/2018 104.00p 105.50p 104.00p 105.50p 339790
27/06/2018 110.00p 110.00p 104.30p 104.90p 566715
26/06/2018 100.70p 105.70p 100.70p 105.70p 707343
25/06/2018 105.40p 107.10p 104.50p 105.70p 552854
22/06/2018 106.50p 106.70p 105.40p 106.70p 582600
21/06/2018 109.40p 109.40p 106.00p 106.20p 687212
20/06/2018 108.50p 108.50p 107.20p 108.10p 480894
19/06/2018 108.50p 108.50p 106.18p 107.40p 392887
18/06/2018 111.40p 111.40p 107.30p 107.70p 294429
15/06/2018 111.00p 111.00p 107.30p 108.30p 1790577
14/06/2018 108.50p 108.50p 107.20p 107.80p 973227
13/06/2018 112.80p 112.80p 107.70p 109.50p 704580
12/06/2018 111.00p 111.00p 107.00p 107.70p 1008051
11/06/2018 110.90p 112.00p 109.60p 110.00p 608221
08/06/2018 107.70p 110.80p 107.58p 110.40p 614803
07/06/2018 112.50p 112.50p 109.40p 109.40p 680937
06/06/2018 107.00p 111.46p 106.40p 111.10p 1402948
05/06/2018 107.90p 108.10p 106.80p 107.10p 522494
04/06/2018 106.50p 108.70p 106.45p 107.40p 1281245
01/06/2018 101.50p 106.20p 101.50p 105.90p 704450
31/05/2018 107.90p 107.90p 105.60p 106.20p 937856
30/05/2018 107.90p 107.90p 103.50p 106.00p 2158686
29/05/2018 104.00p 105.00p 103.60p 103.90p 1085145
25/05/2018 105.30p 106.10p 105.00p 105.60p 1026429
24/05/2018 104.20p 105.60p 103.70p 105.10p 1969363
23/05/2018 104.30p 105.00p 103.58p 104.00p 1124178
22/05/2018 109.00p 109.00p 104.30p 104.50p 588789
21/05/2018 104.30p 106.00p 104.20p 104.70p 757726
18/05/2018 109.10p 109.22p 104.53p 104.70p 1025539
17/05/2018 103.50p 104.90p 103.10p 104.20p 1143636
16/05/2018 102.00p 105.10p 102.00p 103.40p 1077686
15/05/2018 108.10p 108.10p 103.80p 104.40p 821681
14/05/2018 103.60p 104.90p 103.41p 104.30p 678202
11/05/2018 104.00p 104.50p 103.40p 104.50p 1210087
10/05/2018 101.00p 104.00p 101.00p 103.80p 979178
09/05/2018 102.90p 104.10p 102.80p 103.90p 2484538
08/05/2018 98.55p 104.00p 98.55p 103.10p 2630187
04/05/2018 97.60p 100.50p 97.60p 98.90p 1451300
03/05/2018 100.00p 100.00p 95.85p 97.75p 2208236
02/05/2018 133.70p 133.80p 129.50p 131.20p 924389
01/05/2018 133.10p 133.50p 131.80p 132.40p 366221
30/04/2018 132.70p 133.35p 131.50p 132.80p 860142
27/04/2018 130.70p 132.00p 130.40p 132.00p 1136601
26/04/2018 130.10p 131.30p 129.80p 130.60p 824035
25/04/2018 129.50p 130.00p 128.70p 129.80p 648700
24/04/2018 130.00p 131.10p 129.30p 130.00p 1009729
23/04/2018 128.00p 130.30p 128.00p 129.60p 864111
20/04/2018 129.20p 130.20p 128.94p 129.60p 819962
19/04/2018 128.90p 129.50p 128.10p 129.10p 1215025
18/04/2018 131.00p 131.00p 126.00p 127.60p 1041567
17/04/2018 128.20p 128.20p 125.90p 126.40p 844702
16/04/2018 127.00p 127.70p 126.70p 127.40p 1080453
13/04/2018 125.90p 126.20p 125.60p 126.00p 2493384
12/04/2018 126.00p 126.60p 125.70p 126.00p 1380044
11/04/2018 128.00p 128.00p 125.80p 126.00p 1001581
10/04/2018 128.10p 129.58p 126.90p 127.10p 1315046
09/04/2018 127.80p 129.74p 125.90p 126.80p 1378643
06/04/2018 128.30p 129.40p 127.08p 128.30p 1670403
05/04/2018 125.50p 127.30p 125.30p 127.30p 906533
04/04/2018 128.20p 130.00p 127.29p 129.80p 1635871
03/04/2018 126.70p 130.60p 126.70p 129.60p 1523418
29/03/2018 125.70p 128.60p 125.70p 127.60p 2153845
28/03/2018 125.00p 126.60p 125.00p 125.80p 1754960
27/03/2018 127.10p 129.08p 125.50p 126.80p 2002836
26/03/2018 127.60p 128.15p 124.10p 125.40p 3418032
23/03/2018 128.60p 131.17p 121.40p 127.20p 3672531
22/03/2018 136.60p 136.80p 131.40p 131.50p 2230411
21/03/2018 140.30p 140.30p 136.10p 136.60p 1636993
20/03/2018 145.00p 145.10p 138.60p 140.30p 1463554
19/03/2018 135.60p 141.10p 135.60p 140.80p 1390932
16/03/2018 137.20p 138.40p 135.30p 135.60p 8529584
15/03/2018 136.70p 138.10p 136.10p 137.80p 1024138
14/03/2018 136.10p 138.30p 135.00p 137.20p 971528
13/03/2018 134.80p 139.10p 134.80p 136.90p 916234
12/03/2018 136.50p 138.30p 136.10p 138.10p 1019111
09/03/2018 135.60p 136.80p 135.00p 135.80p 696481
08/03/2018 131.40p 135.30p 131.40p 135.10p 1266003
07/03/2018 132.20p 132.30p 130.50p 131.40p 1415806
06/03/2018 134.30p 134.60p 131.80p 132.20p 833018
05/03/2018 131.60p 133.80p 128.85p 133.40p 1150713
02/03/2018 130.40p 132.20p 130.40p 130.80p 1564385
01/03/2018 134.00p 134.00p 130.50p 131.40p 1664328
28/02/2018 134.40p 134.60p 132.30p 132.30p 1108143
27/02/2018 135.60p 136.20p 134.20p 134.20p 812667
26/02/2018 136.30p 137.60p 135.70p 135.70p 1348699
23/02/2018 135.80p 136.00p 134.90p 135.50p 2039734
22/02/2018 133.00p 135.60p 132.90p 135.60p 1498970
21/02/2018 135.10p 136.50p 135.10p 135.50p 1259750
20/02/2018 136.00p 136.70p 135.65p 136.00p 1171142
19/02/2018 133.50p 136.20p 133.50p 135.50p 703756
16/02/2018 131.20p 134.30p 131.20p 133.90p 1336775
15/02/2018 132.00p 132.00p 128.30p 131.00p 2107372
14/02/2018 130.40p 135.10p 129.30p 130.30p 3422441
13/02/2018 134.90p 135.20p 132.70p 133.60p 1144910
12/02/2018 135.20p 136.04p 133.00p 134.90p 1213856
09/02/2018 132.90p 133.50p 131.90p 133.00p 1617703
08/02/2018 132.60p 135.40p 132.60p 134.50p 1926579
07/02/2018 135.80p 135.94p 133.30p 133.90p 2101824
06/02/2018 135.10p 139.50p 133.80p 133.80p 2230548
05/02/2018 138.30p 140.23p 137.00p 138.30p 1195422
02/02/2018 139.90p 141.00p 139.00p 140.00p 871745
01/02/2018 142.70p 143.20p 140.10p 141.00p 945550
31/01/2018 141.40p 142.80p 140.00p 142.00p 1288843
30/01/2018 140.70p 141.30p 139.70p 140.40p 1049349
29/01/2018 142.20p 143.60p 141.60p 142.00p 915987
26/01/2018 142.00p 143.40p 140.70p 142.80p 935037
25/01/2018 141.10p 141.90p 140.10p 141.40p 1603652
24/01/2018 142.40p 142.40p 140.80p 141.00p 949944
23/01/2018 140.50p 142.30p 140.00p 142.30p 635074
22/01/2018 140.90p 142.50p 140.60p 140.90p 1805667
19/01/2018 138.70p 141.40p 136.73p 140.70p 720948
18/01/2018 142.70p 142.70p 139.20p 139.50p 1513327
17/01/2018 142.60p 143.50p 141.70p 142.20p 864290
16/01/2018 142.00p 145.60p 141.80p 143.50p 985452
15/01/2018 144.80p 144.80p 141.06p 142.10p 874636
12/01/2018 142.60p 144.00p 141.20p 143.30p 2480503
11/01/2018 144.40p 145.90p 142.80p 143.20p 1452764
10/01/2018 143.60p 144.30p 143.10p 144.20p 1242758
09/01/2018 143.70p 145.60p 143.70p 144.40p 1049896
08/01/2018 144.50p 145.40p 143.20p 144.50p 1483419
05/01/2018 142.10p 145.40p 141.00p 145.10p 1872669
04/01/2018 141.60p 143.10p 141.00p 142.50p 862016
03/01/2018 142.60p 143.10p 141.50p 141.70p 744097
02/01/2018 143.60p 144.20p 142.00p 142.60p 1559558
29/12/2017 143.00p 144.20p 140.40p 143.00p 671717
28/12/2017 143.60p 144.50p 142.80p 144.40p 807947
27/12/2017 141.90p 143.70p 140.10p 143.10p 1425250
22/12/2017 143.00p 143.00p 140.80p 141.20p 616149
21/12/2017 137.50p 142.20p 137.50p 141.60p 2015963
20/12/2017 138.40p 139.20p 137.50p 137.90p 2305880
19/12/2017 137.60p 138.90p 137.30p 138.90p 3357152
18/12/2017 135.20p 138.90p 134.78p 138.30p 4345010
15/12/2017 128.00p 135.60p 127.90p 135.60p 24265124
14/12/2017 130.80p 131.60p 127.33p 128.40p 4383834
13/12/2017 132.90p 132.90p 129.10p 130.20p 3327865
12/12/2017 134.00p 134.00p 130.60p 131.10p 4937396
11/12/2017 132.40p 133.90p 131.60p 132.10p 3073746
08/12/2017 134.60p 135.40p 131.80p 133.20p 4604141
07/12/2017 132.20p 135.00p 132.00p 134.80p 5952820
06/12/2017 136.60p 138.20p 134.50p 134.70p 3633503
05/12/2017 138.00p 138.10p 136.20p 136.60p 2742015
04/12/2017 138.80p 139.20p 136.80p 137.40p 2910016
01/12/2017 140.00p 140.30p 137.60p 137.80p 2065879
30/11/2017 137.60p 139.90p 136.90p 139.50p 3206918
29/11/2017 138.10p 139.30p 137.00p 137.80p 2493306
28/11/2017 142.10p 142.10p 136.60p 138.00p 4008202
27/11/2017 141.30p 143.80p 141.20p 142.60p 1490307
24/11/2017 142.90p 142.90p 141.60p 142.00p 2152167
23/11/2017 144.50p 144.50p 141.50p 142.60p 2164097
22/11/2017 145.70p 147.08p 143.80p 144.50p 4406500
21/11/2017 140.60p 147.90p 140.60p 145.60p 4282007
20/11/2017 140.30p 142.60p 139.90p 142.20p 4498760
17/11/2017 139.30p 142.60p 135.40p 140.40p 5660560
16/11/2017 135.80p 138.00p 135.70p 138.00p 4283242
15/11/2017 132.00p 136.50p 132.00p 136.20p 17173804
14/11/2017 133.50p 133.90p 131.81p 133.60p 1938799
13/11/2017 132.50p 135.00p 131.90p 132.30p 3742626
10/11/2017 132.50p 134.71p 131.80p 134.70p 3884386
09/11/2017 135.40p 136.90p 132.40p 132.60p 2665488
08/11/2017 137.20p 137.90p 136.50p 136.50p 3651868
07/11/2017 137.00p 140.00p 135.70p 137.00p 414777280
06/11/2017 137.50p 137.50p 135.50p 136.70p 1673847
03/11/2017 138.50p 139.30p 137.00p 137.40p 3244317
02/11/2017 137.50p 139.20p 137.50p 138.30p 2044922
01/11/2017 137.60p 139.38p 137.10p 138.40p 4933375
31/10/2017 135.00p 137.00p 134.74p 137.00p 3350618
30/10/2017 133.80p 135.80p 133.50p 134.50p 1769219
27/10/2017 136.30p 136.30p 133.00p 133.40p 2463465
26/10/2017 135.20p 135.20p 133.70p 134.00p 1955451
25/10/2017 134.80p 135.80p 133.80p 134.00p 8483564
24/10/2017 135.10p 136.20p 134.80p 135.10p 2865982
23/10/2017 136.30p 136.60p 135.10p 135.10p 1819097
20/10/2017 137.30p 137.30p 136.40p 136.60p 2516611
19/10/2017 136.10p 137.80p 136.10p 137.00p 4180069
18/10/2017 135.50p 136.50p 135.38p 136.50p 7211070
17/10/2017 135.80p 135.90p 135.10p 135.70p 1739461
16/10/2017 135.30p 136.07p 134.83p 136.00p 2000883
13/10/2017 136.50p 136.50p 135.30p 136.00p 2586900
12/10/2017 135.60p 136.50p 134.40p 136.40p 1980429
11/10/2017 136.20p 136.90p 136.00p 136.10p 1326083
10/10/2017 136.00p 136.30p 134.70p 136.30p 3040046
09/10/2017 137.50p 137.50p 136.20p 136.40p 1177301
06/10/2017 138.20p 138.20p 137.20p 137.20p 1821553
05/10/2017 138.30p 138.30p 137.00p 137.40p 2091106
04/10/2017 139.30p 139.40p 137.30p 137.50p 1811879
03/10/2017 139.30p 140.10p 139.10p 139.10p 1624109
02/10/2017 137.90p 139.30p 137.80p 139.00p 2960530
29/09/2017 137.30p 138.50p 136.60p 138.00p 1539134
28/09/2017 136.20p 136.90p 135.00p 136.90p 2310675
27/09/2017 139.30p 139.60p 137.10p 137.90p 2604222
26/09/2017 136.90p 139.30p 136.70p 138.50p 2584146
25/09/2017 135.20p 136.90p 134.90p 136.90p 1427832

*Close Price adjusted for both dividends and splits