Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/07/2014 106.00p 106.10p 104.20p 104.70p 737054
24/07/2014 105.20p 106.20p 105.20p 105.80p 368704
23/07/2014 105.40p 106.00p 104.70p 105.70p 1990993
22/07/2014 104.90p 106.20p 104.90p 105.10p 2720751
21/07/2014 105.40p 105.40p 103.60p 104.80p 821557
18/07/2014 104.60p 105.20p 104.19p 104.70p 2133422
17/07/2014 105.40p 105.70p 104.20p 104.50p 581510
16/07/2014 104.20p 105.60p 104.10p 104.60p 782885
15/07/2014 103.70p 104.90p 103.30p 103.50p 498023
14/07/2014 103.10p 104.70p 103.10p 104.40p 939332
11/07/2014 103.00p 104.24p 102.70p 103.30p 377129
10/07/2014 102.60p 103.60p 101.60p 103.10p 738632
09/07/2014 102.80p 103.88p 101.70p 101.70p 1591037
08/07/2014 106.30p 106.30p 103.30p 103.60p 1301630
07/07/2014 106.00p 106.80p 105.20p 105.40p 1995634
04/07/2014 105.00p 106.20p 104.90p 106.00p 2278611
03/07/2014 106.90p 107.60p 104.40p 104.90p 1701800
02/07/2014 104.80p 105.50p 104.00p 104.90p 1511693
01/07/2014 103.20p 104.20p 102.80p 104.00p 493753
30/06/2014 101.00p 104.00p 101.00p 102.80p 1436374
27/06/2014 101.70p 102.80p 101.70p 102.40p 1105332
26/06/2014 100.20p 102.50p 100.20p 102.40p 1786143
25/06/2014 100.70p 101.13p 99.50p 100.30p 670741
24/06/2014 101.20p 101.90p 99.85p 100.40p 836732
23/06/2014 101.80p 103.90p 101.10p 101.10p 1139012
20/06/2014 102.90p 103.70p 101.50p 102.40p 4516313
19/06/2014 100.70p 101.80p 99.94p 101.80p 1306911
18/06/2014 100.40p 101.50p 98.25p 101.50p 1992633
17/06/2014 101.80p 102.25p 99.25p 99.25p 2306305
16/06/2014 103.50p 103.50p 100.90p 103.00p 1039883
13/06/2014 105.90p 106.96p 102.20p 102.20p 708263
12/06/2014 106.40p 107.30p 105.90p 105.90p 485342
11/06/2014 106.80p 107.70p 105.70p 107.00p 1902620
10/06/2014 107.00p 107.20p 106.30p 106.60p 754117
09/06/2014 107.00p 108.00p 106.60p 106.80p 925959
06/06/2014 107.20p 108.00p 107.00p 108.00p 2296108
05/06/2014 106.80p 108.00p 106.50p 107.20p 1255726
04/06/2014 107.00p 107.49p 105.90p 106.00p 616986
03/06/2014 107.00p 108.00p 106.10p 107.20p 1074193
02/06/2014 108.00p 108.50p 106.78p 107.80p 1209316
30/05/2014 108.00p 108.00p 106.80p 108.00p 2216403
29/05/2014 107.70p 108.00p 106.20p 107.00p 1132817
28/05/2014 107.70p 107.70p 106.40p 106.60p 595473
27/05/2014 106.50p 108.70p 106.30p 106.50p 816897
23/05/2014 105.90p 106.20p 105.30p 106.20p 692987
22/05/2014 104.90p 105.50p 104.40p 105.20p 693310
21/05/2014 105.00p 105.70p 104.00p 104.80p 802569
20/05/2014 102.10p 104.80p 102.10p 104.30p 1580083
19/05/2014 102.40p 104.00p 102.00p 102.40p 1018420
16/05/2014 105.00p 105.00p 100.92p 102.10p 1448282
15/05/2014 107.70p 107.70p 102.80p 102.80p 975760
14/05/2014 106.90p 109.40p 106.20p 106.20p 9509424
13/05/2014 108.00p 108.60p 106.71p 108.60p 1055209
12/05/2014 105.20p 107.40p 105.20p 107.00p 3652667
09/05/2014 106.00p 106.15p 104.40p 106.00p 1431955
08/05/2014 104.90p 107.00p 104.90p 106.00p 1472762
07/05/2014 104.00p 106.50p 104.00p 106.50p 647833
06/05/2014 106.20p 108.76p 104.90p 105.60p 938053
02/05/2014 106.80p 107.70p 104.60p 107.00p 1256311
01/05/2014 105.90p 108.20p 102.90p 106.20p 1214305
30/04/2014 110.20p 110.20p 102.90p 102.90p 1247400
29/04/2014 107.00p 109.60p 107.00p 108.00p 659022
28/04/2014 105.20p 108.20p 105.20p 108.20p 429797
25/04/2014 105.20p 107.30p 105.20p 106.90p 642221
24/04/2014 109.00p 109.00p 106.10p 108.10p 683286
23/04/2014 109.80p 109.80p 105.30p 106.10p 519337
22/04/2014 108.80p 109.15p 107.94p 108.50p 796589
17/04/2014 109.70p 110.20p 107.60p 108.00p 609897
16/04/2014 106.90p 109.83p 106.90p 108.10p 3007180
15/04/2014 105.20p 108.27p 105.20p 108.00p 532536
14/04/2014 109.00p 111.40p 105.50p 107.00p 507557
11/04/2014 109.00p 111.20p 108.10p 110.40p 958773
10/04/2014 109.30p 112.18p 109.20p 109.20p 638319
09/04/2014 112.40p 112.40p 110.00p 110.20p 383405
08/04/2014 111.50p 112.00p 109.90p 109.90p 1237404
07/04/2014 107.50p 111.60p 107.50p 111.50p 1718108
04/04/2014 108.10p 109.70p 108.00p 109.50p 1175579
03/04/2014 106.50p 108.98p 106.50p 108.50p 876852
02/04/2014 109.30p 109.60p 108.10p 108.60p 404189
01/04/2014 109.80p 110.00p 107.80p 108.80p 483698
31/03/2014 108.00p 109.20p 107.30p 109.20p 887281
28/03/2014 108.00p 108.20p 106.70p 107.50p 923495
27/03/2014 108.40p 109.06p 107.10p 108.00p 320614
26/03/2014 108.80p 111.13p 107.90p 108.20p 990767
25/03/2014 107.60p 109.00p 107.20p 107.90p 754296
24/03/2014 108.40p 109.00p 107.20p 108.80p 2247718
21/03/2014 107.50p 109.13p 105.60p 107.30p 1635229
20/03/2014 107.50p 109.20p 107.50p 108.30p 533833
19/03/2014 107.60p 109.00p 107.50p 109.00p 517530
18/03/2014 109.10p 109.70p 107.60p 108.20p 1996168
17/03/2014 106.80p 109.60p 106.80p 109.30p 589794
14/03/2014 107.00p 108.00p 105.00p 108.00p 575191
13/03/2014 108.00p 109.13p 105.00p 105.00p 710206
12/03/2014 109.00p 110.50p 107.00p 107.00p 1073323
11/03/2014 110.30p 111.00p 108.40p 108.40p 1323872
10/03/2014 110.20p 111.70p 108.40p 110.20p 505158
07/03/2014 111.20p 111.80p 110.00p 111.40p 424304
06/03/2014 111.50p 111.70p 110.60p 110.60p 336640
05/03/2014 111.00p 112.10p 111.00p 111.60p 394403
04/03/2014 111.00p 112.90p 110.50p 112.00p 711264
03/03/2014 109.50p 112.20p 109.40p 110.50p 451579
28/02/2014 110.00p 112.50p 109.00p 112.20p 710546
27/02/2014 110.50p 112.00p 110.10p 110.10p 810297
26/02/2014 111.00p 112.50p 109.70p 112.20p 1040678
25/02/2014 111.00p 113.20p 111.00p 112.70p 738948
24/02/2014 113.00p 113.40p 112.22p 113.00p 1786936
21/02/2014 113.50p 113.50p 112.00p 112.90p 1018134
20/02/2014 111.00p 113.00p 111.00p 113.00p 446733
19/02/2014 111.70p 113.00p 111.70p 112.50p 826318
18/02/2014 112.40p 113.00p 111.78p 112.60p 966076
17/02/2014 113.30p 114.06p 112.10p 112.20p 809232
14/02/2014 111.00p 113.50p 111.00p 113.00p 843304
13/02/2014 111.70p 114.00p 111.70p 113.30p 949243
12/02/2014 113.00p 114.00p 112.71p 113.00p 1237978
11/02/2014 112.00p 114.90p 112.00p 113.50p 656332
10/02/2014 112.50p 114.50p 112.50p 113.30p 674443
07/02/2014 113.80p 115.00p 112.47p 113.90p 2468325
06/02/2014 110.00p 113.90p 109.60p 113.50p 2070717
05/02/2014 108.00p 110.40p 108.00p 109.60p 1044258
04/02/2014 107.00p 109.90p 107.00p 109.90p 515550
03/02/2014 107.70p 109.00p 105.80p 108.30p 1075479
31/01/2014 106.00p 106.80p 104.00p 106.00p 1298273
30/01/2014 105.40p 107.20p 104.99p 105.00p 1996926
29/01/2014 107.50p 108.00p 105.00p 105.60p 1597199
28/01/2014 106.00p 107.30p 105.00p 107.00p 3574068
27/01/2014 110.00p 110.00p 104.00p 104.30p 697495
24/01/2014 108.00p 110.78p 106.10p 106.50p 322531
23/01/2014 110.30p 112.00p 108.40p 108.40p 875435
22/01/2014 112.80p 112.80p 110.10p 112.00p 264631
21/01/2014 111.40p 111.70p 111.00p 111.20p 1084394
20/01/2014 112.50p 112.50p 111.00p 111.30p 1017972
17/01/2014 109.70p 113.00p 109.10p 111.50p 656979
16/01/2014 111.00p 111.90p 109.10p 110.30p 277437
15/01/2014 112.50p 112.50p 111.30p 111.70p 534052
14/01/2014 113.40p 113.40p 111.90p 112.50p 302370
13/01/2014 114.90p 114.90p 112.74p 113.00p 847806
10/01/2014 110.50p 114.90p 110.50p 114.20p 863977
09/01/2014 111.00p 113.40p 109.70p 113.40p 844411
08/01/2014 110.00p 110.90p 109.10p 110.50p 649785
07/01/2014 106.10p 110.00p 106.10p 109.40p 598261
06/01/2014 105.10p 109.80p 105.10p 109.40p 162605
03/01/2014 107.30p 108.71p 107.00p 108.50p 412340
02/01/2014 105.20p 108.90p 105.20p 108.50p 491616
31/12/2013 107.00p 108.40p 107.00p 108.20p 115047
30/12/2013 107.20p 108.80p 107.20p 108.40p 295392
27/12/2013 109.00p 109.00p 107.20p 108.00p 164969
24/12/2013 108.60p 108.75p 106.56p 106.60p 109125
23/12/2013 105.80p 108.50p 104.90p 108.50p 518110
20/12/2013 104.00p 106.90p 104.00p 105.50p 1431329
19/12/2013 104.20p 106.87p 104.20p 105.00p 915819
18/12/2013 106.80p 106.80p 104.30p 104.90p 285286
17/12/2013 108.30p 108.30p 104.30p 104.30p 438427
16/12/2013 105.00p 107.70p 105.00p 106.90p 1263381
13/12/2013 105.00p 107.00p 105.00p 106.90p 497887
12/12/2013 108.00p 108.00p 106.50p 106.50p 1471252
11/12/2013 105.00p 107.89p 105.00p 107.60p 647495
10/12/2013 105.00p 107.60p 105.00p 106.40p 461725
09/12/2013 108.30p 108.40p 106.80p 107.10p 183608
06/12/2013 105.20p 107.50p 105.20p 107.50p 392773
05/12/2013 107.40p 107.40p 105.10p 106.30p 689475
04/12/2013 105.20p 107.24p 105.20p 105.60p 354361
03/12/2013 108.80p 108.80p 106.00p 107.10p 547256
02/12/2013 105.10p 108.26p 105.10p 106.30p 442252
29/11/2013 105.00p 108.43p 105.00p 106.90p 528041
28/11/2013 106.00p 108.60p 106.00p 106.90p 1319318
27/11/2013 107.80p 107.80p 105.63p 107.10p 1495865
26/11/2013 108.00p 108.46p 106.30p 106.30p 1442362
25/11/2013 106.00p 107.80p 105.75p 107.30p 313512
22/11/2013 106.10p 108.55p 105.30p 106.20p 696553
21/11/2013 106.30p 110.90p 103.30p 108.00p 872358
20/11/2013 105.10p 106.70p 105.10p 106.30p 476255
19/11/2013 105.10p 107.51p 105.10p 106.70p 433274
18/11/2013 104.80p 106.50p 104.16p 106.50p 1504130
15/11/2013 102.80p 105.80p 102.80p 104.50p 1957186
14/11/2013 104.50p 105.00p 102.00p 104.00p 317406
13/11/2013 104.90p 104.90p 102.00p 102.00p 295637
12/11/2013 105.00p 105.00p 103.50p 103.90p 525596
11/11/2013 104.50p 105.00p 103.90p 104.80p 507816
08/11/2013 103.50p 105.00p 103.50p 104.50p 590775
07/11/2013 102.90p 105.00p 102.69p 105.00p 3269451
06/11/2013 104.80p 105.76p 103.10p 103.50p 674877
05/11/2013 103.20p 104.90p 103.10p 103.10p 1020608
04/11/2013 103.60p 105.00p 103.60p 104.00p 324710
01/11/2013 105.00p 105.00p 103.30p 104.50p 2112447
31/10/2013 102.40p 105.00p 101.70p 103.60p 2297662
30/10/2013 105.20p 105.80p 102.30p 102.30p 1420430
29/10/2013 105.20p 106.16p 104.00p 104.30p 903498
28/10/2013 105.20p 107.40p 105.00p 105.00p 1042081
25/10/2013 105.00p 108.05p 105.00p 107.00p 767243
24/10/2013 105.00p 106.58p 105.00p 106.00p 1083932
23/10/2013 106.00p 108.00p 105.50p 106.00p 1734467
22/10/2013 105.00p 108.60p 105.00p 108.00p 929932
21/10/2013 105.40p 106.60p 105.15p 106.30p 702798
18/10/2013 104.00p 105.90p 103.31p 105.70p 548310
17/10/2013 102.00p 105.20p 101.70p 105.00p 815519
16/10/2013 100.40p 102.50p 99.75p 102.50p 516660
15/10/2013 101.00p 101.30p 100.30p 101.30p 324112
14/10/2013 100.10p 100.50p 99.60p 100.50p 373048
11/10/2013 99.75p 100.00p 99.35p 99.60p 178259
10/10/2013 98.40p 100.00p 98.40p 99.50p 259713

*Close Price adjusted for both dividends and splits