Hastings Group Holdings (HSTG) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hastings Group Holdings

Date Open High Low Close* Volume
18/04/2019 224.20p 224.94p 219.20p 221.20p 1168594
17/04/2019 233.60p 235.44p 230.60p 231.60p 1520914
16/04/2019 228.60p 232.80p 225.00p 231.00p 917105
15/04/2019 225.00p 229.00p 222.80p 228.40p 1094591
12/04/2019 219.20p 223.60p 217.20p 223.20p 1383913
11/04/2019 217.80p 221.40p 215.60p 218.00p 1508657
10/04/2019 218.80p 218.80p 215.60p 216.80p 297153
09/04/2019 223.20p 223.20p 216.00p 216.60p 347952
08/04/2019 220.00p 223.80p 217.80p 218.40p 1698908
05/04/2019 222.20p 222.20p 217.80p 220.00p 357743
04/04/2019 218.80p 221.40p 217.88p 220.00p 3850227
03/04/2019 220.00p 222.60p 218.20p 221.00p 1903915
02/04/2019 223.60p 223.60p 218.00p 219.60p 290617
01/04/2019 219.20p 219.60p 216.00p 218.00p 974224
29/03/2019 221.60p 221.60p 216.00p 216.60p 1514335
28/03/2019 217.20p 218.00p 215.00p 216.00p 2068844
27/03/2019 216.40p 217.00p 215.00p 216.80p 324863
26/03/2019 214.20p 215.80p 212.20p 215.00p 566553
25/03/2019 215.00p 216.25p 213.60p 215.80p 731089
22/03/2019 214.00p 218.40p 212.10p 215.20p 723465
21/03/2019 215.60p 219.73p 213.63p 215.40p 520660
20/03/2019 215.00p 216.60p 214.40p 215.00p 372334
19/03/2019 213.40p 217.80p 213.40p 215.40p 385987
18/03/2019 211.00p 214.80p 210.10p 213.80p 2044819
15/03/2019 212.00p 213.20p 211.10p 212.00p 1035336
14/03/2019 209.20p 213.80p 209.20p 211.40p 721810
13/03/2019 208.80p 212.40p 208.20p 212.40p 849612
12/03/2019 211.00p 213.20p 207.60p 209.20p 550519
11/03/2019 213.00p 214.60p 209.00p 209.00p 566323
08/03/2019 206.20p 213.20p 202.62p 213.00p 747860
07/03/2019 212.80p 214.20p 207.80p 209.20p 623241
06/03/2019 214.80p 217.60p 212.20p 214.00p 627074
05/03/2019 220.80p 220.80p 216.80p 217.00p 854831
04/03/2019 231.00p 231.00p 218.00p 220.00p 735755
01/03/2019 224.00p 227.40p 223.80p 226.60p 1305559
28/02/2019 217.80p 230.60p 216.20p 223.80p 3384556
27/02/2019 217.20p 221.80p 215.10p 219.00p 883576
26/02/2019 223.80p 223.80p 217.20p 219.00p 583368
25/02/2019 214.40p 221.60p 214.40p 219.00p 666598
22/02/2019 221.00p 225.60p 217.60p 220.20p 766426
21/02/2019 219.00p 221.00p 218.40p 219.00p 1204368
20/02/2019 212.80p 220.40p 210.00p 219.00p 1876856
19/02/2019 219.20p 220.00p 216.00p 218.00p 478888
18/02/2019 217.00p 221.60p 217.00p 220.00p 3411227
15/02/2019 218.00p 221.40p 217.80p 220.00p 736557
14/02/2019 217.00p 221.20p 217.00p 218.20p 403640
13/02/2019 214.40p 222.20p 214.40p 220.60p 228895
12/02/2019 215.00p 221.33p 215.00p 221.00p 2976066
11/02/2019 220.00p 220.00p 212.20p 217.80p 1020789
08/02/2019 215.60p 218.80p 215.60p 218.00p 254742
07/02/2019 216.60p 221.00p 216.60p 217.80p 359669
06/02/2019 221.20p 221.20p 217.80p 220.00p 227570
05/02/2019 221.60p 221.80p 216.40p 220.40p 436902
04/02/2019 209.80p 216.60p 209.80p 215.40p 1514052
01/02/2019 213.20p 215.60p 209.40p 213.60p 1700539
31/01/2019 206.40p 216.80p 206.40p 209.80p 637048
30/01/2019 205.20p 211.60p 205.20p 211.40p 433807
29/01/2019 201.60p 210.64p 201.60p 210.00p 524914
28/01/2019 201.60p 208.00p 200.91p 206.00p 510768
25/01/2019 203.20p 208.00p 203.20p 208.00p 419787
24/01/2019 196.10p 207.20p 196.10p 207.20p 581505
23/01/2019 199.20p 203.57p 199.20p 201.00p 291435
22/01/2019 202.00p 205.20p 198.79p 203.60p 509942
21/01/2019 197.30p 203.00p 197.30p 199.40p 164708
18/01/2019 201.60p 203.87p 200.20p 201.60p 413840
17/01/2019 191.50p 199.60p 191.50p 199.60p 454473
16/01/2019 198.40p 199.60p 195.00p 195.10p 298146
15/01/2019 190.20p 195.00p 190.20p 192.30p 368119
14/01/2019 193.80p 196.70p 192.10p 192.80p 314625
11/01/2019 205.40p 205.40p 193.00p 196.10p 557646
10/01/2019 204.80p 204.80p 197.90p 201.00p 315104
09/01/2019 191.10p 201.20p 190.70p 200.60p 1341079
08/01/2019 188.30p 196.90p 188.30p 195.00p 205199
07/01/2019 197.10p 197.10p 191.90p 192.80p 347536
04/01/2019 191.30p 197.10p 185.90p 197.10p 625250
03/01/2019 182.20p 188.40p 182.20p 187.50p 348241
02/01/2019 183.30p 187.10p 180.80p 186.90p 354927
31/12/2018 190.20p 190.20p 186.90p 186.90p 165134
28/12/2018 182.10p 187.00p 181.20p 186.90p 486276
27/12/2018 183.50p 184.40p 180.10p 180.10p 227084
24/12/2018 182.30p 183.10p 176.80p 176.80p 139378
21/12/2018 179.40p 184.50p 179.40p 184.00p 1008666
20/12/2018 177.70p 186.60p 177.70p 184.40p 1145903
19/12/2018 176.10p 182.50p 175.30p 182.40p 379710
18/12/2018 172.40p 179.90p 172.40p 178.00p 284031
17/12/2018 175.20p 180.80p 174.80p 176.70p 339499
14/12/2018 183.90p 183.90p 176.70p 180.00p 415762
13/12/2018 186.50p 186.50p 179.50p 180.60p 324107
12/12/2018 179.90p 184.10p 178.80p 183.00p 382066
11/12/2018 174.40p 176.30p 172.50p 176.30p 2020335
10/12/2018 175.70p 176.10p 172.20p 174.30p 483094
07/12/2018 169.50p 176.50p 169.50p 175.50p 266161
06/12/2018 189.20p 189.20p 173.30p 174.00p 417517
05/12/2018 187.40p 187.40p 184.10p 185.50p 277499
04/12/2018 189.40p 191.60p 186.20p 187.30p 412584
03/12/2018 195.00p 195.31p 191.00p 191.10p 413196
30/11/2018 195.00p 195.00p 189.60p 191.10p 485395
29/11/2018 198.90p 198.90p 192.50p 192.90p 643074
28/11/2018 188.00p 194.50p 188.00p 194.20p 359745
27/11/2018 191.60p 195.00p 187.40p 192.50p 439592
26/11/2018 187.80p 196.30p 187.80p 193.00p 535151
23/11/2018 196.60p 199.00p 191.40p 192.70p 729869
22/11/2018 184.60p 190.70p 184.60p 189.00p 1631563
21/11/2018 184.80p 186.90p 184.65p 186.00p 742876
20/11/2018 187.50p 188.00p 180.60p 185.70p 502802
19/11/2018 185.70p 192.00p 185.30p 189.00p 676715
16/11/2018 193.00p 194.00p 188.40p 188.50p 432637
15/11/2018 196.20p 199.80p 188.50p 192.00p 675973
14/11/2018 195.70p 200.80p 193.90p 197.90p 737741
13/11/2018 194.10p 197.00p 193.80p 195.50p 531702
12/11/2018 197.10p 199.30p 194.30p 195.00p 847740
09/11/2018 194.60p 197.60p 191.00p 196.50p 932382
08/11/2018 194.60p 198.40p 193.10p 193.90p 1556797
07/11/2018 190.10p 199.10p 190.10p 194.60p 794265
06/11/2018 191.90p 197.20p 190.50p 195.20p 874321
05/11/2018 197.10p 200.60p 195.20p 195.60p 586088
02/11/2018 191.80p 200.20p 190.30p 199.00p 1183751
01/11/2018 186.00p 189.00p 182.90p 189.00p 1419930
31/10/2018 187.80p 190.20p 182.70p 185.10p 1534001
30/10/2018 186.00p 188.40p 182.80p 185.40p 934175
29/10/2018 189.30p 192.55p 183.70p 186.70p 743935
26/10/2018 190.50p 194.10p 179.69p 187.00p 1599163
25/10/2018 216.20p 216.20p 183.60p 190.30p 2014329
24/10/2018 218.60p 225.20p 218.60p 220.40p 357636
23/10/2018 224.40p 228.40p 216.80p 218.60p 537620
22/10/2018 223.00p 231.60p 223.00p 226.40p 386080
19/10/2018 228.00p 230.00p 226.37p 227.40p 270720
18/10/2018 236.00p 236.00p 229.00p 230.80p 319476
17/10/2018 233.20p 236.40p 231.40p 231.80p 328031
16/10/2018 241.80p 241.80p 234.60p 236.00p 829482
15/10/2018 227.80p 236.60p 227.40p 236.00p 459120
12/10/2018 233.20p 237.60p 230.20p 233.80p 550640
11/10/2018 238.20p 240.60p 234.20p 234.20p 623884
10/10/2018 237.00p 245.20p 237.00p 242.00p 300450
09/10/2018 245.20p 245.20p 238.40p 241.00p 284168
08/10/2018 236.60p 257.70p 236.40p 241.00p 668165
05/10/2018 257.60p 257.60p 247.00p 248.00p 522083
04/10/2018 257.20p 258.40p 255.93p 256.80p 412011
03/10/2018 253.80p 264.20p 253.80p 262.00p 227270
02/10/2018 263.80p 264.00p 257.80p 260.80p 431354
01/10/2018 258.40p 267.80p 255.80p 267.80p 1166944
28/09/2018 263.60p 263.60p 257.40p 259.40p 423025
27/09/2018 261.40p 261.40p 257.40p 258.60p 295915
26/09/2018 251.00p 263.00p 251.00p 260.80p 349163
25/09/2018 260.60p 260.60p 252.60p 258.00p 686187
24/09/2018 262.20p 264.00p 258.20p 258.80p 395441
21/09/2018 256.40p 264.00p 256.40p 263.60p 893488
20/09/2018 262.00p 263.40p 258.40p 262.20p 559473
19/09/2018 270.00p 270.00p 263.20p 263.20p 568059
18/09/2018 266.00p 270.00p 265.00p 269.40p 413856
17/09/2018 270.20p 271.12p 268.00p 268.00p 179939
14/09/2018 269.80p 272.80p 268.60p 268.60p 223860
13/09/2018 268.00p 272.10p 266.80p 269.00p 181686
12/09/2018 270.00p 270.00p 266.20p 269.40p 170718
11/09/2018 268.60p 271.00p 268.20p 269.20p 232891
10/09/2018 263.40p 274.60p 263.40p 270.00p 317066
07/09/2018 263.80p 272.80p 263.80p 270.00p 304796
06/09/2018 270.00p 271.60p 267.95p 271.40p 300571
05/09/2018 270.20p 271.93p 267.20p 270.00p 304998
04/09/2018 272.40p 274.20p 270.60p 273.60p 316227
03/09/2018 271.20p 274.60p 270.79p 274.20p 312614
31/08/2018 274.00p 277.01p 269.39p 270.00p 577827
30/08/2018 270.40p 273.60p 270.00p 272.60p 251520
29/08/2018 270.00p 274.20p 269.80p 271.80p 255578
28/08/2018 273.80p 273.80p 270.00p 271.40p 194627
24/08/2018 273.20p 274.00p 270.00p 271.60p 273945
23/08/2018 271.60p 272.40p 270.00p 270.00p 144426
22/08/2018 277.00p 277.00p 269.14p 270.60p 214874
21/08/2018 271.40p 271.60p 269.20p 271.40p 239299
20/08/2018 268.00p 271.94p 266.00p 270.00p 295754
17/08/2018 264.00p 266.80p 262.20p 266.80p 221419
16/08/2018 262.60p 268.60p 260.80p 263.80p 307826
15/08/2018 267.40p 268.00p 262.00p 263.00p 483600
14/08/2018 260.60p 265.40p 258.00p 263.00p 866175
13/08/2018 251.60p 263.90p 245.80p 261.00p 839491
10/08/2018 245.00p 251.40p 245.00p 250.00p 302023
09/08/2018 249.60p 250.85p 245.40p 250.00p 354492
08/08/2018 243.00p 249.80p 241.20p 249.80p 1374380
07/08/2018 244.60p 248.00p 243.40p 243.40p 233107
06/08/2018 247.00p 247.00p 243.60p 244.80p 170613
03/08/2018 251.20p 251.20p 244.40p 245.40p 222689
02/08/2018 249.00p 250.02p 244.40p 246.40p 295084
01/08/2018 245.00p 249.80p 245.00p 249.80p 234009
31/07/2018 232.60p 249.00p 232.60p 249.00p 619521
30/07/2018 235.20p 240.80p 232.82p 237.40p 207488
27/07/2018 230.40p 237.80p 230.40p 236.20p 137422
26/07/2018 236.80p 238.40p 233.60p 233.80p 343331
25/07/2018 237.20p 237.40p 233.80p 234.40p 266500
24/07/2018 239.00p 240.42p 236.40p 237.60p 196652
23/07/2018 234.80p 240.80p 234.80p 238.40p 124853
20/07/2018 237.60p 241.00p 235.20p 240.40p 250143
19/07/2018 244.00p 244.00p 237.18p 238.00p 374427
18/07/2018 237.40p 245.00p 237.40p 243.00p 360031
17/07/2018 229.80p 241.00p 229.80p 239.20p 414631
16/07/2018 233.60p 235.80p 233.38p 234.20p 186610
13/07/2018 234.40p 238.20p 234.20p 235.60p 374074
12/07/2018 234.80p 239.80p 234.80p 236.60p 269338
11/07/2018 235.80p 237.00p 232.26p 235.40p 306847
10/07/2018 239.40p 239.40p 234.00p 235.60p 277909
09/07/2018 234.00p 237.40p 231.67p 236.80p 575387

*Close Price adjusted for both dividends and splits