Hastings Group Holdings (HSTG) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/09/2017 299.30p 299.30p 295.20p 296.20p 354731
19/09/2017 297.00p 298.20p 296.20p 297.00p 500953
18/09/2017 297.50p 298.30p 295.80p 297.00p 301096
15/09/2017 300.70p 301.70p 295.10p 297.60p 443909
14/09/2017 299.50p 302.50p 299.30p 301.20p 398193
13/09/2017 310.10p 310.10p 298.70p 302.40p 666320
12/09/2017 315.40p 317.90p 307.60p 311.70p 680107
11/09/2017 306.00p 313.80p 303.20p 308.60p 366878
08/09/2017 309.10p 309.10p 301.10p 303.20p 456057
07/09/2017 302.60p 311.10p 294.30p 305.80p 823149
06/09/2017 309.70p 312.10p 301.00p 301.90p 1065528
05/09/2017 308.00p 315.30p 308.00p 313.00p 438169
04/09/2017 328.10p 328.20p 312.40p 312.40p 278487
01/09/2017 325.00p 325.00p 316.20p 316.40p 409154
31/08/2017 325.00p 325.00p 317.60p 318.20p 2136725
30/08/2017 315.70p 318.10p 315.10p 316.20p 299769
29/08/2017 318.90p 319.60p 313.60p 314.70p 416942
25/08/2017 325.00p 325.00p 317.10p 320.40p 288338
24/08/2017 320.30p 322.60p 317.80p 319.70p 255697
23/08/2017 321.90p 321.90p 316.20p 318.60p 270781
22/08/2017 317.40p 321.60p 317.10p 319.40p 446276
21/08/2017 317.40p 320.40p 317.40p 319.80p 235163
18/08/2017 319.50p 322.90p 318.40p 319.70p 209174
17/08/2017 324.00p 326.50p 323.20p 324.30p 269704
16/08/2017 326.60p 327.20p 321.70p 323.40p 423836
15/08/2017 324.30p 325.10p 319.60p 325.00p 158358
14/08/2017 329.40p 329.40p 321.70p 323.00p 444983
11/08/2017 321.00p 336.70p 314.80p 323.30p 912376
10/08/2017 325.00p 325.00p 313.70p 316.00p 525691
09/08/2017 314.30p 330.20p 314.30p 320.00p 635321
08/08/2017 325.00p 325.00p 318.10p 321.70p 137537
07/08/2017 315.60p 325.00p 315.60p 324.20p 143291
04/08/2017 321.50p 325.40p 316.40p 323.10p 217709
03/08/2017 315.00p 326.20p 311.00p 324.60p 413938
02/08/2017 318.10p 318.10p 310.90p 315.00p 390465
01/08/2017 310.00p 316.50p 309.40p 310.00p 559066
31/07/2017 309.90p 309.90p 304.30p 306.90p 287535
28/07/2017 305.70p 309.90p 302.70p 304.50p 278250
27/07/2017 307.00p 309.50p 306.70p 307.00p 319973
26/07/2017 305.00p 310.00p 305.00p 308.30p 221081
25/07/2017 302.30p 315.40p 302.30p 308.20p 319380
24/07/2017 305.00p 309.20p 304.60p 306.90p 474869
21/07/2017 312.90p 313.80p 306.70p 309.80p 315097
20/07/2017 315.20p 316.60p 308.60p 310.70p 399184
19/07/2017 305.10p 308.40p 305.10p 307.90p 281375
18/07/2017 316.00p 316.00p 305.80p 307.00p 326999
17/07/2017 316.10p 316.10p 306.10p 308.00p 203962
14/07/2017 309.20p 312.30p 307.70p 309.20p 415906
13/07/2017 310.80p 312.70p 307.90p 310.60p 385459
12/07/2017 313.00p 313.00p 306.00p 311.00p 497409
11/07/2017 311.80p 313.00p 310.40p 312.90p 369259
10/07/2017 312.90p 314.00p 310.40p 312.80p 206335
07/07/2017 310.20p 313.20p 310.00p 313.00p 485570
06/07/2017 314.00p 315.60p 312.50p 313.40p 384560
05/07/2017 307.40p 315.70p 307.40p 314.00p 260145
04/07/2017 310.70p 317.20p 308.70p 315.90p 216439
03/07/2017 312.80p 315.40p 311.60p 314.40p 250537
30/06/2017 315.30p 315.30p 312.80p 313.90p 409125
29/06/2017 307.40p 317.60p 307.40p 315.60p 380766
28/06/2017 311.90p 314.80p 311.90p 313.00p 180920
27/06/2017 319.60p 319.60p 311.80p 314.10p 272401
26/06/2017 315.20p 320.80p 312.30p 317.90p 362450
23/06/2017 312.70p 315.90p 310.90p 312.80p 229266
22/06/2017 315.60p 316.20p 309.20p 310.80p 420183
21/06/2017 311.30p 315.60p 310.30p 314.70p 249832
20/06/2017 320.00p 320.00p 310.90p 313.00p 352528
19/06/2017 314.40p 320.00p 313.30p 319.70p 356637
16/06/2017 314.60p 320.90p 313.00p 314.40p 3463132
15/06/2017 318.70p 333.70p 309.80p 313.00p 750815
14/06/2017 315.00p 320.00p 313.43p 314.30p 491782
13/06/2017 319.20p 319.20p 315.50p 318.30p 271809
12/06/2017 319.70p 320.90p 314.60p 317.50p 408091
09/06/2017 323.00p 323.00p 314.96p 318.60p 542052
08/06/2017 321.20p 325.80p 319.30p 323.40p 442481
07/06/2017 314.50p 325.60p 312.60p 323.50p 1173563
06/06/2017 315.10p 315.40p 309.40p 312.80p 450874
05/06/2017 311.10p 316.10p 311.10p 314.20p 311923
02/06/2017 315.30p 317.80p 310.90p 315.50p 1029250
01/06/2017 314.20p 315.80p 309.80p 313.10p 833779
31/05/2017 317.00p 317.00p 308.99p 313.70p 2461297
30/05/2017 320.00p 320.00p 311.60p 313.00p 1135067
26/05/2017 318.10p 320.00p 315.80p 317.20p 647251
25/05/2017 311.00p 323.40p 309.20p 318.50p 1439757
24/05/2017 311.30p 314.10p 308.70p 312.20p 1175937
23/05/2017 308.00p 312.20p 308.00p 309.50p 2684306
22/05/2017 303.80p 309.20p 303.00p 308.00p 495951
19/05/2017 302.10p 306.30p 302.10p 303.40p 1137768
18/05/2017 301.80p 305.90p 300.70p 304.00p 305943
17/05/2017 303.00p 306.20p 302.40p 304.60p 338131
16/05/2017 301.90p 306.70p 301.16p 305.50p 1055281
15/05/2017 302.50p 307.90p 302.20p 303.70p 348064
12/05/2017 304.00p 304.00p 299.90p 302.70p 639923
11/05/2017 302.20p 304.10p 300.00p 301.80p 539437
10/05/2017 304.40p 304.60p 299.40p 299.70p 626648
09/05/2017 304.90p 308.20p 300.00p 304.30p 3564296
08/05/2017 308.70p 312.60p 308.64p 309.50p 290457
05/05/2017 311.10p 311.10p 307.23p 308.80p 213441
04/05/2017 301.10p 314.60p 301.10p 312.40p 586117
03/05/2017 305.00p 309.30p 303.70p 306.90p 759264
02/05/2017 305.20p 308.70p 300.90p 306.10p 451726
28/04/2017 312.00p 314.10p 301.30p 302.30p 968549
27/04/2017 297.00p 299.50p 294.60p 297.30p 641114
26/04/2017 294.10p 297.40p 291.90p 297.30p 340701
25/04/2017 295.90p 303.79p 292.90p 297.60p 900134
24/04/2017 286.50p 300.10p 286.50p 298.60p 4819862
21/04/2017 287.60p 291.80p 285.10p 287.20p 2073827
20/04/2017 285.00p 285.00p 279.80p 281.10p 541270
19/04/2017 276.00p 283.70p 276.00p 280.70p 809223
18/04/2017 278.30p 281.72p 274.40p 274.40p 1397115
13/04/2017 279.90p 284.10p 277.10p 282.90p 528154
12/04/2017 279.60p 283.97p 274.40p 279.10p 502785
11/04/2017 277.40p 279.60p 273.50p 277.20p 288729
10/04/2017 275.40p 278.00p 275.10p 275.70p 4852406
07/04/2017 270.00p 274.70p 266.30p 274.40p 872809
06/04/2017 274.20p 277.31p 270.90p 273.70p 459900
05/04/2017 273.20p 275.30p 270.80p 274.90p 328081
04/04/2017 270.10p 272.30p 269.60p 270.40p 340453
03/04/2017 270.70p 271.30p 269.60p 271.30p 415714
31/03/2017 271.90p 274.84p 268.54p 270.90p 2350614
30/03/2017 275.90p 278.70p 272.30p 275.30p 342761
29/03/2017 279.40p 282.96p 274.20p 276.90p 1627746
28/03/2017 274.70p 284.60p 272.50p 278.00p 4975290
27/03/2017 270.10p 274.50p 266.35p 272.90p 764398
24/03/2017 267.50p 274.80p 263.60p 270.00p 1860151
23/03/2017 262.70p 265.20p 260.40p 263.00p 368307
22/03/2017 266.20p 269.40p 259.06p 261.30p 622614
21/03/2017 255.00p 266.90p 254.50p 264.60p 1520880
20/03/2017 250.50p 252.00p 246.80p 249.90p 587963
17/03/2017 247.30p 253.30p 247.00p 253.30p 1360579
16/03/2017 246.80p 251.55p 244.00p 246.50p 426740
15/03/2017 243.00p 245.50p 241.00p 244.00p 5699711
14/03/2017 243.90p 243.90p 238.50p 243.00p 620311
13/03/2017 240.00p 246.60p 240.00p 243.00p 1292211
10/03/2017 235.40p 247.00p 235.40p 239.10p 1426684
09/03/2017 242.00p 245.20p 235.40p 240.00p 742508
08/03/2017 236.20p 245.24p 235.90p 240.80p 3371629
07/03/2017 236.80p 241.40p 233.80p 236.70p 616250
06/03/2017 233.80p 238.50p 225.97p 236.40p 375533
03/03/2017 229.30p 238.20p 229.30p 236.10p 629845
02/03/2017 236.70p 238.85p 226.40p 231.80p 1460997
01/03/2017 230.80p 239.00p 226.82p 232.60p 478027
28/02/2017 235.80p 236.30p 232.50p 234.50p 1635483
27/02/2017 230.00p 248.00p 220.71p 238.40p 197130592
24/02/2017 222.40p 233.10p 222.40p 231.50p 1178139
23/02/2017 234.90p 236.40p 226.20p 228.30p 194517
22/02/2017 226.10p 233.00p 225.20p 231.70p 207308
21/02/2017 231.90p 232.40p 228.60p 230.50p 215900
20/02/2017 236.40p 242.08p 228.90p 230.80p 125000
17/02/2017 233.20p 233.20p 227.70p 229.90p 165334
16/02/2017 230.00p 234.30p 230.00p 232.00p 260474
15/02/2017 232.00p 236.80p 232.00p 233.40p 178132
14/02/2017 225.10p 233.80p 225.10p 232.60p 2708030
13/02/2017 232.00p 232.00p 226.50p 231.40p 375282
10/02/2017 228.30p 228.70p 226.20p 228.10p 137711
09/02/2017 229.00p 231.84p 226.28p 226.70p 191535
08/02/2017 233.00p 233.00p 225.30p 229.50p 202752
07/02/2017 231.70p 231.70p 226.61p 227.40p 238874
06/02/2017 223.80p 230.90p 223.80p 229.70p 180895
03/02/2017 231.50p 231.90p 225.80p 228.20p 694338
02/02/2017 216.60p 228.10p 216.60p 227.00p 1065345
01/02/2017 220.20p 225.50p 220.20p 220.40p 588624
31/01/2017 220.80p 226.00p 220.80p 224.60p 485821
30/01/2017 229.00p 229.42p 224.90p 227.00p 457390
27/01/2017 219.20p 227.80p 219.20p 225.20p 367535
26/01/2017 221.30p 228.70p 221.30p 224.00p 1161814
25/01/2017 223.80p 230.20p 223.36p 225.40p 492246
24/01/2017 228.20p 232.61p 227.52p 229.40p 195056
23/01/2017 227.40p 236.49p 225.20p 231.60p 1061243
20/01/2017 233.50p 237.80p 231.30p 231.30p 322925
19/01/2017 237.00p 238.30p 230.90p 238.10p 631736
18/01/2017 227.60p 238.10p 221.50p 232.20p 822495
17/01/2017 234.60p 235.60p 227.40p 229.80p 389271
16/01/2017 233.60p 238.90p 230.60p 230.60p 581064
13/01/2017 237.20p 237.20p 231.20p 232.00p 560540
12/01/2017 235.20p 238.50p 233.50p 235.30p 2768439
11/01/2017 237.00p 240.40p 236.00p 236.00p 203410
10/01/2017 230.20p 238.90p 230.10p 235.20p 427918
09/01/2017 243.00p 243.00p 232.50p 233.90p 231875
06/01/2017 240.40p 244.99p 234.60p 240.00p 302870
05/01/2017 242.40p 245.60p 238.32p 241.40p 144551
04/01/2017 245.00p 247.60p 241.20p 243.50p 501965
03/01/2017 239.60p 251.50p 239.60p 245.00p 317723
30/12/2016 253.20p 253.20p 243.60p 247.00p 107983
29/12/2016 249.00p 250.60p 241.00p 247.40p 305079
28/12/2016 238.10p 244.90p 233.87p 244.10p 260595
23/12/2016 233.40p 238.10p 230.60p 238.10p 12695760
22/12/2016 227.90p 235.28p 227.70p 233.80p 156396
21/12/2016 231.40p 234.10p 230.20p 232.60p 130895
20/12/2016 234.10p 236.00p 223.19p 229.00p 353379
19/12/2016 231.60p 233.80p 224.10p 228.50p 185704
16/12/2016 230.30p 233.30p 224.30p 231.00p 733152
15/12/2016 229.80p 239.10p 228.40p 229.10p 730380
14/12/2016 227.00p 239.50p 215.03p 236.50p 1267252
13/12/2016 228.00p 228.00p 220.40p 221.40p 133945
12/12/2016 229.60p 230.20p 222.90p 225.10p 193016
09/12/2016 220.20p 227.30p 219.30p 224.70p 136098
08/12/2016 219.60p 223.40p 217.10p 219.50p 408398
07/12/2016 223.70p 223.70p 213.90p 219.40p 364187
06/12/2016 222.80p 222.80p 214.20p 218.20p 123526
05/12/2016 213.90p 218.50p 210.80p 218.30p 197904

*Close Price adjusted for both dividends and splits