Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/09/2017 135.20p 136.00p 134.20p 135.80p 1490216
21/09/2017 134.50p 136.20p 133.80p 134.40p 1689260
20/09/2017 133.40p 134.50p 133.30p 134.40p 1903914
19/09/2017 134.00p 134.10p 132.60p 132.90p 2018013
18/09/2017 135.10p 135.50p 133.20p 133.60p 1244813
15/09/2017 136.70p 136.70p 133.40p 134.40p 9594697
14/09/2017 136.10p 138.60p 135.50p 136.30p 2230532
13/09/2017 135.80p 137.50p 135.80p 136.10p 1537725
12/09/2017 136.60p 137.50p 136.20p 136.70p 2448917
11/09/2017 137.90p 137.90p 136.50p 137.30p 1654451
08/09/2017 136.20p 137.90p 135.70p 137.20p 2333698
07/09/2017 134.50p 137.30p 134.40p 135.90p 2162248
06/09/2017 134.70p 134.70p 133.80p 134.50p 1771573
05/09/2017 134.60p 134.80p 133.50p 134.10p 1615288
04/09/2017 133.10p 135.10p 133.10p 134.00p 1530338
01/09/2017 132.80p 133.80p 132.70p 132.90p 2000224
31/08/2017 136.00p 136.00p 132.10p 132.50p 1469910
30/08/2017 131.90p 134.20p 131.30p 133.00p 1096611
29/08/2017 130.00p 130.70p 129.10p 130.30p 1484546
25/08/2017 131.00p 131.00p 128.80p 129.00p 1544340
24/08/2017 131.00p 131.00p 129.60p 129.60p 1054558
23/08/2017 127.90p 130.80p 127.60p 129.80p 2181228
22/08/2017 126.50p 127.20p 125.80p 126.80p 392602
21/08/2017 126.10p 126.50p 125.20p 126.30p 312689
18/08/2017 127.00p 127.00p 125.40p 125.90p 624609
17/08/2017 127.50p 127.50p 126.80p 126.80p 548317
16/08/2017 127.00p 127.30p 126.10p 126.80p 582350
15/08/2017 125.90p 126.90p 125.10p 126.50p 356078
14/08/2017 122.00p 125.40p 122.00p 125.40p 663833
11/08/2017 124.80p 126.60p 123.70p 124.40p 836884
10/08/2017 126.10p 126.70p 125.00p 125.10p 534625
09/08/2017 125.00p 126.90p 124.20p 126.10p 684832
08/08/2017 128.00p 128.00p 125.70p 126.40p 551064
07/08/2017 126.70p 127.20p 125.70p 126.00p 803280
04/08/2017 127.00p 127.30p 126.40p 126.50p 514678
03/08/2017 127.00p 127.50p 126.80p 127.30p 784187
02/08/2017 127.50p 127.50p 126.40p 127.10p 405427
01/08/2017 127.00p 127.40p 126.40p 126.80p 521972
31/07/2017 127.70p 127.70p 126.30p 127.00p 992786
28/07/2017 128.00p 128.00p 125.60p 126.00p 651511
27/07/2017 128.00p 128.00p 126.70p 127.10p 734725
26/07/2017 126.90p 127.60p 126.40p 127.00p 735672
25/07/2017 129.70p 129.70p 126.00p 126.10p 1398741
24/07/2017 128.80p 129.00p 126.50p 126.70p 1434911
21/07/2017 129.30p 129.30p 128.30p 129.10p 1216834
20/07/2017 128.20p 129.10p 127.60p 128.50p 1103298
19/07/2017 128.40p 128.40p 127.10p 127.60p 715577
18/07/2017 126.00p 129.60p 126.00p 128.50p 634878
17/07/2017 126.00p 128.70p 126.00p 128.70p 594514
14/07/2017 127.00p 127.50p 126.00p 127.50p 387932
13/07/2017 124.00p 126.90p 124.00p 126.70p 542837
12/07/2017 122.00p 125.10p 121.60p 124.70p 1030861
11/07/2017 122.20p 124.70p 122.20p 124.60p 1341930
10/07/2017 123.60p 124.40p 123.30p 124.00p 608300
07/07/2017 123.90p 123.90p 122.80p 123.00p 657799
06/07/2017 123.20p 124.20p 122.60p 123.30p 497573
05/07/2017 123.10p 123.60p 122.80p 123.20p 498329
04/07/2017 123.40p 123.60p 122.10p 123.00p 422867
03/07/2017 122.50p 124.70p 122.50p 123.40p 1050596
30/06/2017 122.50p 125.50p 122.50p 124.50p 1402992
29/06/2017 122.60p 124.40p 122.60p 124.10p 827311
28/06/2017 122.50p 124.90p 122.50p 123.20p 1425780
27/06/2017 124.00p 124.10p 123.30p 123.90p 1771123
26/06/2017 125.30p 126.20p 123.80p 123.80p 600321
23/06/2017 123.30p 125.00p 123.30p 124.80p 427011
22/06/2017 124.30p 124.40p 123.40p 123.60p 717511
21/06/2017 123.30p 125.00p 123.30p 124.00p 772145
20/06/2017 125.50p 127.20p 124.30p 124.70p 799576
19/06/2017 127.70p 127.70p 125.30p 126.60p 1326768
16/06/2017 125.50p 125.60p 124.20p 125.50p 4827573
15/06/2017 126.40p 127.30p 124.00p 124.60p 2415280
14/06/2017 125.20p 126.90p 124.70p 126.40p 5582802
13/06/2017 125.80p 126.33p 124.50p 124.50p 955876
12/06/2017 124.30p 126.13p 124.00p 124.70p 1215010
09/06/2017 124.70p 124.90p 122.30p 124.60p 2423389
08/06/2017 126.40p 126.40p 124.10p 124.20p 2099354
07/06/2017 121.70p 125.10p 121.70p 124.60p 1015491
06/06/2017 124.00p 124.56p 123.40p 124.50p 828354
05/06/2017 125.00p 126.30p 124.40p 124.70p 594832
02/06/2017 129.70p 129.70p 125.50p 126.60p 1295213
01/06/2017 126.10p 129.80p 126.10p 126.70p 1576204
31/05/2017 130.80p 130.80p 127.20p 128.90p 2577405
30/05/2017 128.00p 128.80p 127.20p 127.70p 3345289
26/05/2017 130.70p 130.70p 128.00p 128.50p 949796
25/05/2017 128.00p 128.80p 127.91p 128.10p 2237844
24/05/2017 128.40p 128.70p 127.80p 128.20p 744519
23/05/2017 127.40p 128.60p 127.15p 128.10p 1229233
22/05/2017 125.80p 128.40p 125.80p 128.20p 1313348
19/05/2017 126.80p 127.50p 125.14p 126.50p 1507604
18/05/2017 126.70p 128.03p 124.90p 125.90p 1900611
17/05/2017 127.10p 129.80p 126.40p 126.70p 1965029
16/05/2017 124.90p 127.40p 124.90p 127.40p 1008089
15/05/2017 128.40p 128.46p 126.20p 126.50p 1373789
12/05/2017 128.10p 129.40p 127.20p 127.70p 1533675
11/05/2017 124.40p 127.50p 124.40p 127.10p 3614465
10/05/2017 125.50p 127.16p 125.50p 127.10p 2288411
09/05/2017 124.40p 126.20p 123.91p 126.20p 1181886
08/05/2017 124.70p 125.80p 123.80p 124.90p 1849130
05/05/2017 124.50p 124.60p 122.09p 124.00p 1873484
04/05/2017 123.30p 124.90p 121.20p 124.70p 3400339
03/05/2017 124.50p 125.39p 122.90p 122.90p 1327348
02/05/2017 124.10p 125.30p 123.20p 124.00p 1826151
28/04/2017 125.50p 125.61p 123.70p 123.80p 1623485
27/04/2017 124.10p 125.90p 123.50p 125.50p 956127
26/04/2017 124.90p 125.47p 123.80p 124.50p 2068247
25/04/2017 124.50p 125.50p 123.30p 124.80p 2187648
24/04/2017 125.90p 126.30p 123.50p 123.50p 1716741
21/04/2017 123.70p 124.70p 123.60p 124.20p 2153534
20/04/2017 124.20p 124.80p 123.08p 124.80p 1174210
19/04/2017 126.70p 128.50p 126.15p 127.20p 2164985
18/04/2017 128.00p 128.00p 126.30p 126.80p 1859999
13/04/2017 126.80p 127.90p 125.80p 127.90p 2574191
12/04/2017 125.60p 127.80p 125.60p 127.60p 5576065
11/04/2017 126.00p 126.90p 125.37p 126.40p 2012012
10/04/2017 125.20p 126.50p 125.20p 126.30p 4485131
07/04/2017 125.30p 126.40p 123.90p 126.30p 3723034
06/04/2017 120.00p 123.81p 120.00p 123.80p 3752496
05/04/2017 120.60p 121.50p 120.00p 121.40p 1921976
04/04/2017 118.70p 121.10p 118.22p 120.80p 2923183
03/04/2017 119.50p 119.70p 118.72p 119.70p 1694026
31/03/2017 118.00p 119.60p 118.00p 119.50p 2492870
30/03/2017 118.70p 119.60p 117.50p 118.50p 6040459
29/03/2017 117.20p 119.60p 117.20p 119.60p 1714594
28/03/2017 120.40p 120.40p 117.90p 118.20p 1224520
27/03/2017 117.00p 119.40p 117.00p 118.80p 1173265
24/03/2017 119.40p 120.10p 117.90p 119.10p 1533643
23/03/2017 117.60p 120.50p 117.60p 119.90p 1683840
22/03/2017 121.30p 121.90p 118.20p 118.50p 2921579
21/03/2017 123.00p 123.66p 122.00p 122.00p 3493635
20/03/2017 130.30p 130.83p 122.20p 123.00p 4479280
17/03/2017 115.90p 121.80p 115.90p 121.80p 5496025
16/03/2017 117.00p 118.70p 116.10p 118.50p 2359434
15/03/2017 117.20p 117.20p 115.40p 116.30p 1550638
14/03/2017 117.30p 117.80p 116.30p 116.30p 2034618
13/03/2017 117.50p 118.20p 117.10p 117.60p 605621
10/03/2017 119.80p 119.80p 116.60p 117.20p 1370015
09/03/2017 117.90p 118.40p 117.30p 118.10p 1017308
08/03/2017 118.80p 118.80p 117.30p 117.40p 1160472
07/03/2017 118.30p 119.30p 117.50p 117.70p 1423865
06/03/2017 117.20p 118.30p 117.00p 118.00p 662456
03/03/2017 117.30p 117.40p 116.30p 117.30p 1057737
02/03/2017 118.30p 118.30p 116.10p 117.30p 2420565
01/03/2017 117.80p 117.80p 116.70p 117.60p 1650285
28/02/2017 117.50p 117.70p 116.10p 117.30p 1278768
27/02/2017 118.30p 118.30p 116.30p 117.10p 956144
24/02/2017 115.00p 118.00p 115.00p 117.60p 776199
23/02/2017 115.50p 117.90p 115.50p 117.60p 1426761
22/02/2017 116.40p 116.90p 115.35p 116.50p 720774
21/02/2017 115.50p 116.80p 115.50p 116.40p 813548
20/02/2017 118.00p 118.00p 115.96p 116.60p 1720156
17/02/2017 116.00p 117.90p 115.88p 117.70p 4271788
16/02/2017 117.60p 117.90p 115.90p 117.00p 1710460
15/02/2017 114.60p 118.10p 114.50p 117.20p 2339097
14/02/2017 114.60p 115.40p 113.20p 115.40p 1110659
13/02/2017 112.60p 113.70p 112.60p 113.00p 919154
10/02/2017 114.00p 114.90p 113.10p 113.70p 604247
09/02/2017 113.80p 114.30p 112.55p 113.80p 3418780
08/02/2017 112.20p 113.30p 111.90p 113.00p 2250986
07/02/2017 111.40p 112.90p 111.20p 112.50p 1161103
06/02/2017 111.50p 111.50p 110.60p 111.00p 483222
03/02/2017 108.60p 111.10p 108.10p 111.00p 2663771
02/02/2017 109.20p 110.10p 108.10p 108.70p 1020703
01/02/2017 110.80p 110.80p 109.90p 110.30p 863106
31/01/2017 107.20p 110.30p 107.20p 110.00p 3627141
30/01/2017 110.90p 110.90p 108.40p 109.50p 386036
27/01/2017 111.50p 111.50p 109.60p 109.60p 3625398
26/01/2017 110.00p 111.20p 110.00p 110.10p 1272465
25/01/2017 107.60p 110.70p 107.60p 110.50p 541798
24/01/2017 109.70p 110.90p 109.70p 110.00p 1349081
23/01/2017 109.70p 109.90p 108.00p 109.90p 1086267
20/01/2017 109.00p 110.36p 108.10p 108.90p 6213613
19/01/2017 113.30p 113.30p 109.69p 110.00p 2229505
18/01/2017 109.40p 111.70p 109.40p 111.30p 701463
17/01/2017 111.80p 112.60p 111.00p 111.20p 1306415
16/01/2017 113.80p 113.80p 111.40p 111.60p 779888
13/01/2017 110.00p 112.50p 110.00p 112.00p 1676986
12/01/2017 113.20p 113.40p 111.30p 111.90p 790790
11/01/2017 113.90p 113.90p 111.90p 112.40p 679178
10/01/2017 112.20p 113.10p 111.90p 113.10p 732913
09/01/2017 113.80p 113.80p 111.40p 112.20p 954479
06/01/2017 113.00p 113.47p 111.30p 112.50p 1023790
05/01/2017 109.00p 113.40p 109.00p 111.30p 1044458
04/01/2017 110.10p 111.70p 110.10p 111.50p 909953
03/01/2017 113.30p 113.30p 109.90p 110.50p 1408344
30/12/2016 112.00p 113.50p 110.50p 113.50p 435293
29/12/2016 111.80p 111.80p 110.70p 111.50p 388291
28/12/2016 110.40p 110.90p 109.50p 110.30p 509626
23/12/2016 110.80p 110.80p 110.40p 110.40p 138876
22/12/2016 110.10p 110.30p 109.40p 110.20p 371293
21/12/2016 111.00p 111.00p 108.60p 109.80p 358606
20/12/2016 109.60p 110.30p 108.50p 109.00p 707280
19/12/2016 110.80p 110.80p 109.30p 109.70p 1469875
16/12/2016 108.80p 109.61p 108.60p 109.60p 2211493
15/12/2016 110.20p 110.20p 106.70p 109.40p 1563330
14/12/2016 107.10p 108.30p 106.90p 107.60p 1667579
13/12/2016 108.20p 109.70p 107.60p 109.30p 1055667
12/12/2016 108.50p 108.50p 107.50p 107.80p 1077214
09/12/2016 108.50p 108.50p 107.60p 108.00p 1382256
08/12/2016 111.10p 111.10p 107.60p 108.10p 1124121
07/12/2016 106.60p 109.10p 106.60p 109.10p 946583

*Close Price adjusted for both dividends and splits