Hastings Group Holdings (HSTG) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/12/2016 220.30p 220.30p 210.90p 217.50p 497207
01/12/2016 219.70p 219.70p 211.40p 216.10p 175642
30/11/2016 220.10p 220.10p 209.90p 214.80p 171880
29/11/2016 213.20p 217.80p 212.90p 215.10p 171566
28/11/2016 210.80p 215.40p 207.10p 213.80p 346241
25/11/2016 208.50p 214.10p 208.50p 211.90p 189250
24/11/2016 210.00p 216.40p 207.35p 212.70p 81339
23/11/2016 213.70p 215.10p 209.40p 214.00p 156086
22/11/2016 206.30p 215.90p 206.30p 213.60p 391573
21/11/2016 213.50p 216.70p 209.70p 211.90p 276979
18/11/2016 209.80p 217.40p 209.80p 214.00p 181063
17/11/2016 212.00p 215.30p 212.00p 215.30p 165733
16/11/2016 210.70p 216.10p 210.70p 212.10p 144052
15/11/2016 212.70p 219.40p 212.70p 215.00p 109226
14/11/2016 213.70p 219.00p 213.70p 216.70p 299312
11/11/2016 221.00p 221.00p 217.90p 218.00p 432666
10/11/2016 218.00p 225.90p 218.00p 219.90p 1023849
09/11/2016 214.70p 219.20p 212.80p 217.70p 365590
08/11/2016 215.90p 215.90p 210.40p 215.30p 220383
07/11/2016 212.80p 217.20p 212.40p 215.00p 393985
04/11/2016 217.40p 217.80p 213.60p 216.20p 456346
03/11/2016 211.90p 222.20p 211.50p 218.00p 342274
02/11/2016 210.10p 218.71p 208.90p 212.40p 1806436
01/11/2016 222.80p 227.80p 214.00p 214.00p 1287563
31/10/2016 211.90p 218.80p 210.50p 218.40p 1337404
28/10/2016 210.70p 219.20p 207.60p 216.80p 738689
27/10/2016 207.00p 212.40p 207.00p 210.00p 881884
26/10/2016 211.00p 213.30p 208.80p 210.70p 437449
25/10/2016 214.20p 217.50p 212.50p 215.30p 511542
24/10/2016 211.10p 220.70p 211.10p 217.70p 228009
21/10/2016 210.10p 217.60p 203.42p 217.10p 273187
20/10/2016 209.50p 214.90p 209.50p 214.90p 308624
19/10/2016 215.80p 216.70p 209.40p 211.00p 2003559
18/10/2016 210.80p 213.70p 208.15p 210.50p 539040
17/10/2016 212.40p 213.42p 209.80p 210.60p 484534
14/10/2016 206.40p 213.74p 206.40p 209.00p 343234
13/10/2016 210.10p 213.40p 209.00p 211.00p 385768
12/10/2016 207.60p 216.10p 207.60p 213.40p 374404
11/10/2016 205.20p 214.00p 203.97p 212.00p 517074
10/10/2016 210.40p 218.83p 210.40p 211.90p 454887
07/10/2016 218.60p 220.70p 214.60p 214.60p 1124870
06/10/2016 224.60p 224.60p 216.00p 216.90p 1075070
05/10/2016 224.50p 224.50p 214.10p 223.00p 5500858
04/10/2016 229.70p 238.00p 228.50p 228.50p 397190
03/10/2016 229.30p 235.50p 224.70p 231.00p 370709
30/09/2016 230.30p 236.54p 227.10p 231.10p 275508
29/09/2016 236.10p 240.70p 229.80p 237.10p 220611
28/09/2016 220.70p 232.70p 220.70p 231.00p 546291
27/09/2016 224.80p 228.95p 223.14p 226.10p 197672
26/09/2016 224.90p 235.58p 216.48p 229.30p 304515
23/09/2016 227.90p 237.90p 225.40p 226.90p 245255
22/09/2016 224.60p 234.39p 224.60p 231.30p 167741
21/09/2016 224.30p 233.50p 223.10p 230.00p 239431
20/09/2016 227.20p 232.70p 224.10p 225.00p 153786
19/09/2016 220.30p 230.00p 216.90p 226.00p 1018081
16/09/2016 217.30p 231.20p 213.48p 231.20p 1882421
15/09/2016 208.80p 219.80p 208.80p 219.10p 463541
14/09/2016 207.30p 214.40p 207.30p 214.00p 737366
13/09/2016 210.60p 215.30p 207.20p 211.30p 123654
12/09/2016 204.90p 213.90p 204.90p 211.40p 155133
09/09/2016 217.50p 218.80p 202.43p 211.00p 952044
08/09/2016 217.20p 221.00p 208.46p 214.20p 627053
07/09/2016 221.00p 227.10p 217.10p 219.90p 220953
06/09/2016 225.80p 225.80p 218.00p 220.40p 131018
05/09/2016 225.40p 228.36p 220.00p 220.20p 258025
02/09/2016 215.00p 228.00p 215.00p 226.40p 192824
01/09/2016 215.00p 226.70p 215.00p 221.50p 312196
31/08/2016 215.40p 222.00p 211.80p 221.20p 423870
30/08/2016 216.00p 225.00p 216.00p 220.70p 163476
26/08/2016 210.30p 224.90p 210.30p 223.30p 871216
25/08/2016 214.00p 220.00p 210.40p 216.10p 224652
24/08/2016 209.80p 221.67p 209.80p 214.50p 80681
23/08/2016 216.00p 217.10p 213.00p 214.10p 142464
22/08/2016 215.20p 221.43p 212.76p 213.00p 129033
19/08/2016 216.20p 218.40p 210.89p 214.60p 184534
18/08/2016 215.00p 218.82p 213.80p 215.00p 243156
17/08/2016 220.00p 220.00p 212.00p 216.10p 130909
16/08/2016 218.60p 220.00p 213.20p 213.40p 972010
15/08/2016 206.60p 223.70p 206.37p 212.30p 1557615
12/08/2016 210.50p 213.60p 204.89p 211.60p 240783
11/08/2016 200.90p 223.83p 200.90p 212.00p 1235592
10/08/2016 196.70p 207.20p 196.70p 206.10p 555917
09/08/2016 198.70p 208.00p 198.26p 205.00p 305497
08/08/2016 201.30p 207.20p 196.30p 205.00p 306833
05/08/2016 199.70p 209.00p 191.11p 209.00p 202888
04/08/2016 186.80p 197.00p 186.80p 197.00p 114052
03/08/2016 195.20p 195.20p 189.00p 194.70p 117720
02/08/2016 191.90p 194.40p 188.10p 191.10p 110211
01/08/2016 192.70p 192.70p 186.70p 190.90p 101601
29/07/2016 189.80p 190.40p 185.40p 190.40p 109081
28/07/2016 187.90p 191.20p 184.50p 187.90p 110561
27/07/2016 192.70p 192.80p 185.70p 190.90p 437954
26/07/2016 191.00p 191.00p 187.30p 189.80p 94618
25/07/2016 188.80p 194.70p 187.50p 189.80p 151933
22/07/2016 190.90p 190.90p 187.60p 190.00p 115964
21/07/2016 194.00p 194.00p 185.40p 189.90p 261323
20/07/2016 185.40p 190.50p 185.40p 189.60p 275917
19/07/2016 194.90p 194.90p 189.00p 189.70p 649059
18/07/2016 182.50p 193.00p 182.50p 191.00p 350904
15/07/2016 193.70p 193.70p 185.00p 188.10p 130635
14/07/2016 188.70p 191.50p 187.10p 189.80p 846795
13/07/2016 192.90p 192.90p 184.80p 186.80p 841739
12/07/2016 189.90p 195.00p 187.00p 189.80p 696756
11/07/2016 179.40p 189.30p 178.70p 184.70p 1056614
08/07/2016 176.80p 184.00p 176.80p 181.80p 188542
07/07/2016 171.60p 188.00p 171.60p 180.10p 353356
06/07/2016 168.20p 174.50p 165.25p 173.50p 349848
05/07/2016 178.00p 178.00p 168.85p 171.60p 723066
04/07/2016 176.60p 178.10p 173.20p 176.50p 180852
01/07/2016 176.80p 177.30p 170.00p 175.10p 375257
30/06/2016 167.20p 175.80p 166.10p 172.30p 689999
29/06/2016 169.60p 170.60p 163.70p 170.10p 423890
28/06/2016 171.00p 171.00p 163.70p 165.00p 307453
27/06/2016 173.50p 175.20p 162.90p 165.90p 904575
24/06/2016 177.00p 182.80p 169.40p 178.50p 685176
23/06/2016 188.50p 188.50p 183.80p 186.00p 245799
22/06/2016 189.00p 189.00p 182.90p 185.00p 291969
21/06/2016 184.70p 191.15p 177.80p 187.70p 769489
20/06/2016 187.30p 187.30p 179.70p 183.00p 651111
17/06/2016 185.70p 185.70p 173.60p 180.00p 13414030
16/06/2016 186.60p 186.60p 178.90p 179.50p 309299
15/06/2016 183.30p 184.50p 180.40p 184.00p 1199878
14/06/2016 173.70p 181.40p 173.70p 178.60p 1196566
13/06/2016 178.20p 183.60p 175.30p 179.50p 434047
10/06/2016 188.60p 188.60p 181.50p 182.60p 117360
09/06/2016 186.00p 186.00p 184.00p 184.70p 666477
08/06/2016 188.80p 188.80p 183.20p 184.50p 1849893
07/06/2016 185.00p 188.80p 183.10p 187.90p 568140
06/06/2016 185.00p 185.50p 182.20p 184.80p 1855693
03/06/2016 185.00p 186.80p 182.62p 184.50p 418940
02/06/2016 177.90p 186.30p 177.90p 184.90p 413362
01/06/2016 185.00p 185.00p 179.60p 181.00p 251357
31/05/2016 182.00p 187.10p 181.88p 181.90p 1891760
27/05/2016 185.00p 187.73p 183.50p 187.70p 174524
26/05/2016 183.50p 185.40p 181.80p 185.00p 268945
25/05/2016 180.30p 188.00p 180.30p 182.60p 683194
24/05/2016 185.40p 186.40p 182.70p 182.90p 332094
23/05/2016 186.00p 188.50p 179.10p 183.00p 876791
20/05/2016 182.00p 187.60p 182.00p 186.80p 147532
19/05/2016 188.60p 188.60p 183.90p 185.00p 178396
18/05/2016 180.20p 185.40p 174.17p 185.40p 131391
17/05/2016 187.10p 187.10p 180.30p 180.70p 155160
16/05/2016 183.90p 184.60p 182.00p 182.70p 78887
13/05/2016 184.40p 186.20p 182.90p 185.20p 187697
12/05/2016 177.30p 186.80p 177.30p 184.00p 306328
11/05/2016 176.20p 182.60p 176.20p 181.20p 132302
10/05/2016 187.50p 187.50p 178.22p 180.00p 964144
09/05/2016 181.20p 183.33p 177.60p 183.30p 974244
06/05/2016 180.10p 183.00p 176.80p 176.80p 634333
05/05/2016 178.20p 178.90p 173.90p 176.00p 907719
04/05/2016 174.80p 179.60p 174.50p 176.00p 522048
03/05/2016 170.60p 181.10p 170.60p 176.00p 572762
29/04/2016 171.70p 178.00p 171.70p 176.10p 297683
28/04/2016 171.10p 178.00p 171.10p 176.60p 347283
27/04/2016 172.20p 177.10p 172.20p 174.90p 161723
26/04/2016 170.70p 178.20p 170.70p 176.00p 637511
25/04/2016 173.60p 178.00p 173.60p 174.40p 600199
22/04/2016 171.60p 183.90p 171.60p 177.80p 634238
21/04/2016 171.60p 178.10p 171.60p 178.10p 236121
20/04/2016 175.00p 176.40p 172.00p 175.30p 673513
19/04/2016 166.30p 174.30p 166.30p 172.00p 1884249
18/04/2016 165.40p 171.50p 165.40p 170.60p 1977105
15/04/2016 170.40p 172.00p 165.50p 170.50p 686193
14/04/2016 167.80p 171.50p 167.70p 170.00p 463136
13/04/2016 171.00p 174.10p 166.67p 169.10p 515257
12/04/2016 166.90p 173.30p 164.40p 166.70p 2138040
11/04/2016 177.30p 177.30p 170.30p 171.90p 1822522
08/04/2016 165.50p 174.50p 165.50p 174.50p 157199
07/04/2016 164.30p 171.90p 164.30p 170.00p 97475
06/04/2016 164.70p 176.80p 164.70p 170.40p 502155
05/04/2016 172.40p 172.40p 161.00p 169.00p 117644
04/04/2016 164.30p 174.00p 162.40p 168.60p 127772
01/04/2016 166.70p 169.70p 165.10p 168.00p 94055
31/03/2016 165.70p 172.80p 165.70p 171.50p 58822
30/03/2016 170.50p 175.30p 162.30p 170.00p 181383
29/03/2016 163.50p 173.70p 162.80p 170.00p 1473082
24/03/2016 163.40p 172.60p 158.60p 168.30p 282830
23/03/2016 170.50p 170.50p 164.70p 168.00p 592757
22/03/2016 168.90p 169.30p 166.30p 168.40p 102688
21/03/2016 168.50p 171.10p 168.00p 170.00p 587938
18/03/2016 168.70p 176.80p 165.60p 170.00p 4381178
17/03/2016 172.30p 172.36p 163.90p 169.00p 147838
16/03/2016 163.40p 169.30p 158.75p 166.00p 735079
15/03/2016 168.30p 176.00p 166.10p 168.50p 2607655
14/03/2016 166.00p 167.10p 160.90p 161.50p 414946
11/03/2016 167.30p 168.20p 160.12p 160.80p 146471
10/03/2016 160.70p 168.00p 160.10p 160.10p 101425
09/03/2016 165.20p 167.10p 163.10p 163.50p 56983
08/03/2016 157.70p 166.30p 157.70p 165.50p 48604
07/03/2016 154.60p 167.00p 154.60p 164.60p 151978
04/03/2016 153.00p 160.00p 153.00p 159.70p 117711
03/03/2016 157.20p 160.00p 155.80p 157.00p 171138
02/03/2016 147.80p 157.40p 147.80p 155.90p 312129
01/03/2016 147.70p 155.20p 147.70p 155.20p 345784
29/02/2016 151.00p 153.00p 151.00p 151.50p 77093
26/02/2016 152.00p 154.50p 151.00p 151.80p 57461
25/02/2016 147.30p 152.90p 147.30p 150.00p 37888
24/02/2016 148.10p 152.10p 148.10p 151.00p 52727
23/02/2016 146.80p 156.20p 143.24p 149.80p 229681
22/02/2016 151.80p 154.00p 149.80p 149.80p 42112

*Close Price adjusted for both dividends and splits