Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/02/2016 106.10p 108.90p 106.10p 107.50p 2354374
22/02/2016 106.40p 108.20p 106.40p 108.20p 767867
19/02/2016 108.20p 108.20p 106.50p 107.40p 803544
18/02/2016 109.00p 109.00p 106.00p 106.60p 1807093
17/02/2016 107.00p 107.90p 105.50p 107.00p 721830
16/02/2016 108.00p 108.00p 105.30p 106.00p 421890
15/02/2016 107.00p 107.50p 105.00p 106.70p 787779
12/02/2016 104.60p 106.70p 104.30p 104.30p 1951606
11/02/2016 105.70p 107.50p 103.70p 105.60p 1790175
10/02/2016 107.80p 108.00p 106.00p 107.10p 1167315
09/02/2016 103.80p 106.10p 103.40p 106.00p 2190521
08/02/2016 108.20p 110.70p 104.89p 105.90p 2150185
05/02/2016 107.20p 111.30p 107.20p 110.00p 1046097
04/02/2016 108.40p 108.70p 106.30p 108.50p 1395861
03/02/2016 109.20p 110.06p 106.20p 106.80p 907027
02/02/2016 110.30p 110.50p 108.50p 109.00p 928897
01/02/2016 112.50p 112.50p 109.16p 109.80p 1475563
29/01/2016 109.80p 111.20p 108.30p 111.20p 1391281
28/01/2016 108.20p 110.00p 107.60p 108.50p 821851
27/01/2016 113.90p 113.90p 109.50p 110.00p 1216098
26/01/2016 111.80p 112.30p 109.90p 111.70p 1791751
25/01/2016 110.00p 111.40p 108.30p 111.40p 1350289
22/01/2016 110.00p 110.00p 106.80p 109.50p 736567
21/01/2016 106.20p 109.03p 106.00p 108.90p 1836505
20/01/2016 110.10p 111.20p 107.85p 108.00p 1546505
19/01/2016 111.20p 112.60p 110.70p 110.70p 1188419
18/01/2016 114.80p 114.80p 111.49p 111.60p 991487
15/01/2016 112.60p 113.90p 112.10p 112.40p 1574170
14/01/2016 114.80p 114.80p 112.30p 113.40p 856804
13/01/2016 111.00p 114.00p 111.00p 113.30p 637507
12/01/2016 114.40p 114.40p 112.00p 112.20p 646093
11/01/2016 115.20p 115.20p 111.10p 111.60p 1142563
08/01/2016 113.10p 115.20p 112.15p 112.80p 727155
07/01/2016 118.00p 118.00p 113.80p 113.80p 1153579
06/01/2016 117.30p 117.90p 115.00p 116.00p 1151547
05/01/2016 115.10p 117.00p 114.30p 116.90p 479591
04/01/2016 114.10p 116.50p 114.10p 115.20p 566569
31/12/2015 116.10p 118.11p 114.80p 115.10p 202159
30/12/2015 118.70p 118.70p 116.70p 117.90p 367564
29/12/2015 117.20p 119.50p 115.70p 118.20p 1012749
24/12/2015 116.80p 117.10p 115.80p 116.00p 191348
23/12/2015 113.40p 116.51p 113.40p 114.70p 382877
22/12/2015 115.60p 115.70p 113.00p 115.00p 1000043
21/12/2015 115.00p 115.00p 112.83p 112.90p 801926
18/12/2015 115.30p 117.00p 113.60p 113.60p 3674196
17/12/2015 115.70p 117.00p 114.60p 116.00p 1421277
16/12/2015 115.00p 115.00p 113.70p 114.10p 815264
15/12/2015 113.20p 116.50p 111.90p 114.80p 2247653
14/12/2015 113.20p 113.30p 111.80p 112.50p 679627
11/12/2015 113.90p 113.90p 112.10p 112.40p 828125
10/12/2015 116.20p 116.20p 113.20p 113.50p 866133
09/12/2015 116.30p 116.90p 115.30p 115.50p 626134
08/12/2015 117.90p 117.90p 115.70p 116.30p 843448
07/12/2015 115.40p 118.40p 115.40p 116.70p 993309
04/12/2015 115.20p 117.20p 115.20p 116.10p 790437
03/12/2015 118.00p 118.00p 115.67p 116.20p 653770
02/12/2015 118.40p 118.40p 115.80p 116.60p 1014072
01/12/2015 116.00p 117.80p 116.00p 117.40p 1736612
30/11/2015 117.20p 118.80p 116.00p 117.30p 3809852
27/11/2015 115.80p 118.20p 115.80p 118.20p 1238200
26/11/2015 115.60p 117.15p 115.00p 116.80p 658473
25/11/2015 114.10p 116.90p 114.10p 116.50p 658651
24/11/2015 116.90p 116.90p 113.30p 115.00p 1189088
23/11/2015 115.60p 117.00p 115.00p 115.80p 1712490
20/11/2015 115.80p 116.80p 114.30p 116.80p 1242738
19/11/2015 114.70p 116.50p 113.60p 115.20p 3061457
18/11/2015 114.00p 115.00p 113.47p 114.90p 1215809
17/11/2015 114.00p 115.18p 113.50p 114.50p 707848
16/11/2015 112.40p 114.10p 112.40p 113.60p 1166209
13/11/2015 112.70p 113.30p 112.35p 112.80p 1173361
12/11/2015 112.40p 113.50p 112.20p 113.00p 5206700
11/11/2015 114.10p 115.10p 112.40p 112.70p 1979431
10/11/2015 114.60p 114.90p 113.40p 113.90p 1689381
09/11/2015 115.50p 117.10p 114.30p 114.80p 1072263
06/11/2015 116.50p 117.80p 115.70p 116.30p 1061968
05/11/2015 115.80p 116.90p 115.10p 115.90p 1154583
04/11/2015 119.20p 119.52p 115.50p 115.60p 2476941
03/11/2015 121.10p 121.50p 119.00p 119.50p 1665107
02/11/2015 123.00p 124.08p 121.10p 121.80p 3307627
30/10/2015 120.70p 125.50p 120.70p 124.10p 3164828
29/10/2015 123.20p 123.40p 121.40p 122.50p 1970333
28/10/2015 121.20p 122.80p 119.90p 122.10p 4251916
27/10/2015 121.50p 121.50p 119.20p 120.40p 3114608
26/10/2015 121.80p 121.80p 117.40p 119.90p 2336435
23/10/2015 120.00p 121.00p 118.59p 119.00p 1139672
22/10/2015 118.70p 120.50p 118.70p 119.50p 1571812
21/10/2015 122.50p 122.50p 120.20p 121.20p 1863076
20/10/2015 121.50p 122.30p 120.40p 120.80p 1936427
19/10/2015 122.40p 122.40p 120.20p 120.50p 811985
16/10/2015 122.50p 122.50p 119.40p 119.90p 1412059
15/10/2015 120.60p 120.60p 118.60p 120.00p 1778418
14/10/2015 118.70p 120.90p 118.70p 119.50p 2112106
13/10/2015 122.00p 122.00p 119.50p 120.00p 1034473
12/10/2015 120.50p 123.10p 119.60p 120.20p 1482017
09/10/2015 124.50p 124.95p 121.80p 122.00p 1491288
08/10/2015 122.60p 124.40p 122.60p 124.10p 1729167
07/10/2015 124.50p 124.50p 122.50p 123.20p 1094910
06/10/2015 123.50p 124.30p 122.40p 123.90p 854176
05/10/2015 121.60p 124.10p 121.60p 123.30p 854637
02/10/2015 120.40p 121.90p 119.84p 120.50p 790309
01/10/2015 119.60p 121.50p 119.60p 121.50p 814981
30/09/2015 118.40p 120.90p 118.40p 120.70p 787431
29/09/2015 117.70p 119.26p 117.70p 118.20p 604637
28/09/2015 119.00p 119.60p 118.00p 118.00p 869849
25/09/2015 118.30p 119.20p 118.00p 118.40p 788047
24/09/2015 117.50p 118.80p 116.80p 117.00p 812394
23/09/2015 118.20p 118.20p 116.20p 117.00p 574718
22/09/2015 119.30p 119.30p 116.30p 116.70p 866976
21/09/2015 120.80p 120.80p 118.20p 118.60p 997090
18/09/2015 118.30p 120.90p 117.83p 119.70p 4738898
17/09/2015 116.00p 118.20p 114.80p 118.20p 836538
16/09/2015 115.80p 116.24p 115.00p 115.30p 853514
15/09/2015 117.30p 117.50p 115.90p 115.90p 1658413
14/09/2015 117.50p 118.00p 116.30p 117.10p 730270
11/09/2015 119.90p 119.90p 117.30p 117.30p 856350
10/09/2015 119.90p 120.80p 118.80p 119.30p 1215055
09/09/2015 122.00p 122.70p 120.60p 121.70p 1173583
08/09/2015 118.90p 121.00p 117.90p 120.70p 878848
07/09/2015 117.80p 119.50p 117.80p 118.00p 543324
04/09/2015 116.60p 121.00p 116.60p 117.80p 1323128
03/09/2015 118.40p 120.35p 118.10p 120.30p 1049121
02/09/2015 115.50p 118.30p 115.30p 118.10p 1583326
01/09/2015 117.00p 117.00p 114.30p 115.00p 2035286
28/08/2015 117.10p 117.10p 114.00p 115.00p 3180749
27/08/2015 113.50p 116.95p 113.40p 114.50p 2834856
26/08/2015 112.80p 116.30p 112.50p 114.60p 1069504
25/08/2015 110.60p 114.90p 110.60p 113.80p 1868800
24/08/2015 117.70p 117.70p 109.60p 110.40p 1334566
21/08/2015 118.10p 120.30p 118.00p 118.20p 905196
20/08/2015 121.00p 122.20p 118.80p 119.50p 774072
19/08/2015 123.00p 123.00p 121.30p 122.00p 571387
18/08/2015 123.00p 123.60p 122.70p 122.90p 740182
17/08/2015 123.00p 124.00p 122.30p 124.00p 1405907
14/08/2015 123.00p 123.90p 122.20p 123.20p 1445470
13/08/2015 122.80p 122.80p 121.00p 122.30p 922832
12/08/2015 122.80p 122.80p 120.40p 121.80p 1506894
11/08/2015 121.10p 122.50p 120.38p 122.10p 6246981
10/08/2015 121.90p 121.90p 120.50p 121.00p 1428909
07/08/2015 120.30p 122.00p 120.30p 121.00p 2271241
06/08/2015 120.90p 121.20p 119.80p 120.80p 1180599
05/08/2015 119.10p 120.71p 119.10p 120.70p 1419418
04/08/2015 120.30p 120.46p 119.10p 119.30p 1184978
03/08/2015 120.80p 121.70p 119.30p 119.60p 1217228
31/07/2015 118.20p 122.00p 118.20p 121.80p 664440
30/07/2015 119.70p 120.10p 118.00p 119.20p 359572
29/07/2015 120.70p 120.90p 118.70p 119.80p 661140
28/07/2015 121.00p 121.00p 118.70p 119.20p 698776
27/07/2015 119.30p 121.40p 119.10p 119.10p 1198884
24/07/2015 118.80p 120.98p 118.80p 120.00p 595860
23/07/2015 119.80p 120.20p 118.50p 119.90p 1507402
22/07/2015 118.30p 119.90p 118.00p 119.50p 555525
21/07/2015 119.50p 119.90p 118.70p 119.00p 801748
20/07/2015 118.50p 119.60p 118.40p 119.00p 605533
17/07/2015 117.40p 119.00p 116.50p 119.00p 1315015
16/07/2015 117.00p 118.40p 116.90p 117.70p 745167
15/07/2015 116.90p 117.70p 116.10p 116.10p 774034
14/07/2015 116.40p 117.10p 115.00p 116.20p 449517
13/07/2015 115.80p 118.20p 115.10p 117.00p 1261171
10/07/2015 116.70p 116.70p 113.10p 114.80p 535725
09/07/2015 116.90p 116.90p 114.20p 114.40p 1340347
08/07/2015 116.40p 116.64p 114.00p 114.60p 682661
07/07/2015 115.10p 116.70p 115.00p 115.30p 779837
06/07/2015 114.70p 117.90p 114.70p 115.40p 1443746
03/07/2015 115.00p 117.00p 115.00p 116.90p 1152869
02/07/2015 116.00p 117.30p 115.60p 115.60p 1177477
01/07/2015 116.90p 117.00p 116.00p 115.50p 745632
30/06/2015 115.30p 116.30p 115.10p 115.50p 1281047
29/06/2015 113.70p 116.60p 113.35p 115.30p 1180871
26/06/2015 117.80p 117.80p 115.47p 115.60p 549250
25/06/2015 116.70p 117.10p 114.86p 116.00p 4022575
24/06/2015 117.50p 117.50p 116.50p 116.90p 1850233
23/06/2015 117.00p 118.20p 116.80p 117.30p 1771473
22/06/2015 117.00p 119.10p 115.60p 116.20p 2224004
19/06/2015 116.70p 118.10p 116.10p 116.10p 3384913
18/06/2015 119.10p 119.30p 116.90p 117.70p 1414721
17/06/2015 120.60p 120.60p 118.00p 118.20p 1870043
16/06/2015 121.00p 121.00p 118.50p 119.20p 1186892
15/06/2015 121.70p 121.70p 120.00p 120.20p 936846
12/06/2015 123.30p 124.00p 121.50p 121.50p 1085548
11/06/2015 123.00p 124.30p 121.55p 124.00p 4051575
10/06/2015 120.20p 122.50p 120.20p 122.40p 2066091
09/06/2015 121.00p 121.70p 120.10p 120.90p 1216028
08/06/2015 120.40p 121.00p 119.90p 120.60p 1870164
05/06/2015 120.60p 120.90p 119.20p 119.80p 1805491
04/06/2015 122.20p 122.50p 120.70p 121.00p 1431781
03/06/2015 125.60p 126.16p 123.19p 123.30p 2428483
02/06/2015 124.50p 125.84p 124.10p 124.40p 2066991
01/06/2015 123.40p 125.20p 122.78p 125.00p 1265402
29/05/2015 122.10p 124.00p 122.10p 123.80p 3248524
28/05/2015 123.40p 123.80p 122.50p 122.90p 950314
27/05/2015 120.00p 123.40p 119.30p 122.90p 2730795
26/05/2015 119.90p 120.00p 117.62p 118.90p 1243418
22/05/2015 119.20p 119.41p 118.00p 119.20p 2620545
21/05/2015 119.80p 120.00p 118.00p 118.20p 1589716
20/05/2015 118.70p 119.80p 118.60p 118.70p 1863655
19/05/2015 121.30p 121.30p 117.07p 119.00p 3028328
18/05/2015 118.60p 118.60p 117.30p 117.80p 1161751
15/05/2015 118.40p 118.60p 116.70p 117.90p 4184718
14/05/2015 117.60p 118.10p 116.70p 117.80p 1468950
13/05/2015 118.40p 118.40p 116.00p 117.60p 1736793

*Close Price adjusted for both dividends and splits