Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/10/2013 98.00p 99.90p 97.25p 98.05p 871215
08/10/2013 97.35p 98.75p 97.35p 98.15p 153381
07/10/2013 100.50p 100.50p 97.52p 98.10p 570921
04/10/2013 99.60p 100.83p 99.33p 100.10p 586887
03/10/2013 99.30p 100.00p 99.21p 99.80p 525261
02/10/2013 100.00p 100.00p 97.70p 98.20p 502845
01/10/2013 98.15p 99.40p 98.15p 99.40p 1395384
30/09/2013 99.20p 99.25p 97.15p 99.00p 377725
27/09/2013 99.60p 100.40p 98.05p 98.65p 190401
26/09/2013 101.00p 101.00p 99.50p 100.00p 867922
25/09/2013 99.70p 100.30p 98.70p 100.00p 1567969
24/09/2013 100.00p 100.40p 99.69p 100.00p 3422912
23/09/2013 99.00p 100.10p 99.00p 99.75p 994340
20/09/2013 101.60p 101.60p 99.40p 99.40p 1144006
19/09/2013 98.00p 101.90p 98.00p 99.80p 790014
18/09/2013 100.10p 100.10p 99.15p 99.50p 396685
17/09/2013 99.45p 100.30p 99.45p 100.00p 2558766
16/09/2013 100.00p 100.57p 99.50p 100.00p 1192424
13/09/2013 99.75p 99.85p 99.36p 99.85p 526771
12/09/2013 99.45p 99.75p 99.00p 99.50p 608562
11/09/2013 99.00p 100.00p 97.75p 99.50p 1170465
10/09/2013 98.70p 99.30p 98.20p 99.05p 977535
09/09/2013 98.75p 98.75p 98.16p 98.50p 540147
06/09/2013 98.20p 98.77p 98.20p 98.50p 322333
05/09/2013 98.50p 98.50p 96.78p 98.50p 1453996
04/09/2013 98.80p 98.80p 97.40p 97.80p 941636
03/09/2013 99.00p 99.11p 97.95p 97.95p 8593353
02/09/2013 98.95p 100.00p 97.79p 98.60p 1243568
30/08/2013 99.35p 100.50p 98.30p 98.30p 7425934
29/08/2013 98.65p 99.90p 96.30p 98.50p 1910213
28/08/2013 96.00p 99.00p 95.48p 99.00p 1010326
27/08/2013 95.65p 96.80p 95.51p 96.00p 605270
23/08/2013 96.60p 96.80p 96.02p 96.10p 381674
22/08/2013 96.00p 96.50p 95.65p 96.25p 477374
21/08/2013 96.90p 97.21p 95.45p 96.00p 2167637
20/08/2013 96.85p 96.85p 95.65p 96.00p 1029492
19/08/2013 96.05p 97.10p 96.00p 96.80p 644889
16/08/2013 96.00p 96.67p 96.00p 96.00p 390731
15/08/2013 96.00p 97.55p 96.00p 96.50p 479093
14/08/2013 97.40p 98.00p 97.00p 97.00p 176209
13/08/2013 98.00p 98.00p 97.05p 98.00p 528884
12/08/2013 97.00p 97.65p 96.05p 97.65p 937359
09/08/2013 96.10p 96.85p 96.00p 96.55p 568460
08/08/2013 96.00p 96.50p 95.85p 96.10p 709515
07/08/2013 94.50p 96.50p 94.50p 96.00p 869016
06/08/2013 95.15p 96.50p 95.00p 96.50p 607441
05/08/2013 96.50p 97.72p 95.00p 95.00p 816782
02/08/2013 95.70p 97.50p 95.15p 95.50p 670551
01/08/2013 93.30p 97.50p 92.50p 97.50p 1569928
31/07/2013 92.45p 94.50p 91.72p 94.00p 2065959
30/07/2013 92.45p 92.50p 91.50p 92.00p 1844646
29/07/2013 91.90p 92.25p 91.05p 91.95p 1699822
26/07/2013 90.45p 91.35p 90.20p 91.05p 257499
25/07/2013 89.00p 91.00p 89.00p 90.85p 280894
24/07/2013 90.50p 90.65p 89.60p 90.55p 440718
23/07/2013 89.05p 90.05p 88.92p 90.00p 596590
22/07/2013 86.00p 89.20p 86.00p 89.00p 866007
19/07/2013 87.45p 87.50p 86.55p 87.50p 336983
18/07/2013 87.00p 87.50p 86.75p 87.45p 446761
17/07/2013 86.40p 87.00p 86.35p 86.90p 236141
16/07/2013 86.05p 87.09p 86.05p 86.90p 296857
15/07/2013 87.50p 87.50p 86.29p 86.95p 317280
12/07/2013 87.00p 87.75p 87.00p 87.40p 395291
11/07/2013 87.00p 88.50p 87.00p 87.60p 1202160
10/07/2013 85.00p 87.50p 84.57p 87.50p 445278
09/07/2013 85.10p 87.15p 84.80p 87.15p 694623
08/07/2013 84.45p 85.00p 83.80p 84.90p 780771
05/07/2013 84.05p 84.50p 82.25p 84.50p 683615
04/07/2013 81.50p 85.00p 81.25p 84.00p 636085
03/07/2013 81.30p 81.50p 79.95p 81.00p 1060338
02/07/2013 80.65p 81.50p 80.10p 81.50p 1173753
01/07/2013 81.50p 81.50p 80.50p 80.50p 836527
28/06/2013 80.90p 81.50p 80.45p 81.00p 1912586
27/06/2013 80.00p 81.45p 80.00p 80.45p 4352213
26/06/2013 82.50p 82.75p 79.30p 80.20p 9864840
25/06/2013 81.70p 83.40p 80.65p 82.50p 1001769
24/06/2013 82.25p 83.00p 80.80p 81.35p 404994
21/06/2013 84.00p 84.90p 83.00p 83.00p 1397787
20/06/2013 84.80p 86.25p 82.05p 84.00p 652257
19/06/2013 85.00p 86.25p 84.75p 86.25p 1323643
18/06/2013 86.10p 86.62p 85.65p 85.65p 531409
17/06/2013 85.00p 86.40p 85.00p 86.30p 162051
14/06/2013 84.00p 86.50p 83.60p 85.05p 375504
13/06/2013 82.50p 84.74p 82.50p 83.60p 870752
12/06/2013 82.10p 84.92p 82.10p 83.70p 985080
11/06/2013 85.15p 85.82p 82.40p 82.85p 1173321
10/06/2013 89.00p 89.00p 85.35p 85.40p 473095
07/06/2013 88.20p 88.20p 85.40p 87.00p 742368
06/06/2013 87.60p 89.45p 86.00p 86.00p 755982
05/06/2013 89.55p 90.60p 88.02p 89.10p 632370
04/06/2013 90.55p 90.90p 88.95p 90.60p 605175
03/06/2013 88.25p 90.47p 87.83p 89.80p 795942
31/05/2013 89.35p 89.80p 87.85p 88.40p 580763
30/05/2013 90.25p 90.65p 88.29p 89.55p 481174
29/05/2013 90.75p 91.00p 90.00p 90.25p 203469
28/05/2013 91.00p 91.90p 90.90p 91.00p 3310695
24/05/2013 90.70p 92.65p 90.05p 91.10p 801531
23/05/2013 91.40p 91.85p 89.70p 91.25p 1567765
22/05/2013 92.50p 92.50p 91.10p 92.50p 980528
21/05/2013 92.35p 92.44p 91.85p 92.30p 1828717
20/05/2013 93.00p 93.15p 92.05p 92.40p 855527
17/05/2013 92.80p 93.55p 91.70p 92.00p 2966523
16/05/2013 92.60p 92.60p 89.25p 92.20p 14034961
15/05/2013 89.75p 89.85p 88.95p 89.65p 891540
14/05/2013 89.90p 92.00p 88.75p 88.95p 1454649
13/05/2013 89.00p 90.08p 88.15p 89.55p 1330150
10/05/2013 89.00p 89.00p 87.80p 88.20p 4608711
09/05/2013 88.25p 88.50p 88.05p 88.05p 387283
08/05/2013 88.00p 88.63p 87.80p 88.15p 1556464
07/05/2013 87.55p 88.36p 86.90p 87.55p 1014353
03/05/2013 86.60p 90.24p 86.25p 86.95p 3521776
02/05/2013 86.50p 88.71p 85.60p 85.95p 784912
01/05/2013 85.85p 85.85p 84.62p 85.55p 353991
30/04/2013 86.00p 87.90p 85.00p 85.30p 995551
29/04/2013 87.10p 87.10p 84.50p 86.15p 787221
26/04/2013 88.10p 88.10p 84.50p 84.50p 495316
25/04/2013 88.75p 88.75p 84.04p 85.75p 1747609
24/04/2013 87.25p 87.25p 85.75p 86.00p 1040266
23/04/2013 88.95p 88.95p 85.45p 87.55p 761645
22/04/2013 88.45p 88.96p 86.35p 87.00p 167206
19/04/2013 89.60p 89.60p 85.35p 86.00p 616165
18/04/2013 88.40p 88.98p 86.00p 87.00p 895306
17/04/2013 88.80p 89.01p 87.35p 87.50p 718147
16/04/2013 88.00p 88.30p 87.75p 88.00p 1846199
15/04/2013 89.95p 89.95p 87.50p 88.05p 893568
12/04/2013 89.45p 91.00p 88.55p 89.85p 829735
11/04/2013 88.85p 89.85p 87.95p 88.50p 523029
10/04/2013 88.00p 89.00p 87.40p 88.10p 582006
09/04/2013 88.50p 88.50p 87.00p 87.40p 483932
08/04/2013 89.65p 89.65p 87.20p 88.50p 354929
05/04/2013 88.25p 90.95p 86.50p 87.20p 440873
04/04/2013 87.85p 89.50p 86.90p 88.05p 820952
03/04/2013 88.10p 90.37p 87.00p 88.50p 753312
02/04/2013 85.50p 88.10p 85.24p 87.45p 688877
28/03/2013 85.50p 87.65p 84.80p 86.35p 827404
27/03/2013 83.60p 87.45p 83.60p 85.50p 1431256
26/03/2013 86.10p 87.36p 85.50p 86.25p 935257
25/03/2013 85.25p 89.52p 83.80p 86.05p 1343616
22/03/2013 87.40p 87.40p 84.00p 84.00p 2889646
21/03/2013 85.40p 87.05p 84.90p 85.25p 721275
20/03/2013 89.95p 89.95p 83.80p 85.30p 216537
19/03/2013 85.30p 89.50p 83.80p 88.00p 8764938
18/03/2013 83.65p 85.00p 82.45p 84.85p 371023
15/03/2013 84.00p 84.90p 83.05p 84.25p 2656583
14/03/2013 82.95p 85.00p 82.75p 84.00p 625175
13/03/2013 83.95p 83.95p 81.00p 82.80p 1708650
12/03/2013 82.35p 84.50p 82.35p 83.45p 784762
11/03/2013 83.00p 85.07p 83.00p 84.50p 3094859
08/03/2013 86.60p 86.60p 82.55p 83.50p 407596
07/03/2013 83.90p 85.75p 83.05p 83.50p 4123105
06/03/2013 83.00p 85.55p 82.00p 83.25p 515123
05/03/2013 82.00p 84.55p 81.92p 83.00p 3482713
04/03/2013 82.50p 83.50p 81.40p 82.00p 18770264
01/03/2013 82.35p 84.00p 82.00p 82.50p 1077626
28/02/2013 83.80p 83.80p 82.00p 82.50p 406164
27/02/2013 82.90p 83.00p 82.00p 82.50p 254075
26/02/2013 81.10p 83.25p 80.04p 82.50p 26922356
25/02/2013 81.00p 83.60p 81.00p 82.00p 1851294
22/02/2013 83.95p 84.00p 82.00p 83.45p 392134
21/02/2013 84.90p 84.90p 81.30p 83.25p 545249
20/02/2013 83.95p 84.00p 83.00p 83.70p 362583
19/02/2013 83.95p 84.00p 83.35p 83.65p 327875
18/02/2013 83.60p 84.00p 82.25p 83.35p 155069
15/02/2013 83.95p 84.00p 83.00p 83.50p 291416
14/02/2013 83.95p 84.00p 82.20p 83.25p 3860673
13/02/2013 83.05p 84.00p 82.50p 83.25p 576834
12/02/2013 83.95p 84.00p 82.93p 83.50p 1003467
11/02/2013 85.55p 85.55p 82.35p 83.05p 287488
08/02/2013 84.90p 84.90p 81.60p 83.15p 475476
07/02/2013 84.90p 84.95p 82.00p 82.80p 551009
06/02/2013 84.40p 84.40p 82.20p 83.10p 1319386
05/02/2013 83.00p 84.00p 83.00p 83.60p 413184
04/02/2013 84.05p 84.36p 83.40p 84.00p 866752
01/02/2013 84.45p 85.34p 83.50p 83.95p 784444
31/01/2013 86.25p 86.25p 82.70p 84.20p 5880564
30/01/2013 84.95p 84.95p 82.60p 83.65p 362096
29/01/2013 83.90p 83.90p 82.40p 83.00p 1053798
28/01/2013 84.15p 84.95p 82.40p 83.75p 308887
25/01/2013 84.65p 85.00p 83.50p 84.15p 316053
24/01/2013 84.60p 85.45p 83.15p 84.65p 3032708
23/01/2013 84.00p 84.50p 82.85p 84.40p 1506549
22/01/2013 82.40p 84.00p 82.10p 83.10p 2287246
21/01/2013 85.00p 85.00p 81.40p 82.30p 296049
18/01/2013 81.80p 83.45p 81.50p 82.95p 427710
17/01/2013 81.30p 82.00p 80.35p 81.90p 372704
16/01/2013 82.00p 82.00p 80.30p 81.45p 2655660
15/01/2013 78.50p 83.15p 78.50p 81.60p 2481579
14/01/2013 81.00p 83.25p 80.30p 80.95p 601367
11/01/2013 80.45p 82.00p 80.45p 80.60p 623777
10/01/2013 81.40p 83.13p 80.60p 81.60p 548716
09/01/2013 80.75p 81.80p 80.50p 81.80p 2014214
08/01/2013 80.50p 81.02p 80.45p 80.55p 1026825
07/01/2013 80.25p 80.91p 77.71p 80.75p 593421
04/01/2013 81.65p 81.85p 79.75p 80.00p 379149
03/01/2013 80.10p 80.95p 79.50p 79.90p 2765507
02/01/2013 80.00p 80.65p 78.67p 80.40p 620864
31/12/2012 77.05p 80.00p 77.05p 80.00p 361579
28/12/2012 80.00p 80.95p 78.05p 80.90p 110724
27/12/2012 78.75p 80.12p 77.50p 78.85p 732060
24/12/2012 78.95p 78.95p 77.25p 78.75p 8253

*Close Price adjusted for both dividends and splits