Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/02/2020 116.40p 116.20p 116.20p 116.20p 0
05/02/2020 116.40p 116.20p 116.20p 116.20p 0
04/02/2020 116.40p 116.60p 116.20p 116.20p 5096975
03/02/2020 116.20p 116.60p 116.20p 116.40p 921605
31/01/2020 116.40p 116.60p 116.20p 116.60p 1526774
30/01/2020 116.60p 116.60p 116.20p 116.40p 592359
29/01/2020 116.40p 116.40p 116.20p 116.20p 128030
28/01/2020 116.20p 116.60p 116.20p 116.20p 1636766
27/01/2020 116.40p 116.60p 116.20p 116.20p 1205973
24/01/2020 116.40p 116.80p 116.20p 116.40p 1504475
23/01/2020 116.20p 116.80p 116.20p 116.40p 270670
22/01/2020 116.80p 116.80p 116.20p 116.60p 13807831
21/01/2020 116.20p 116.80p 116.20p 116.80p 260320
20/01/2020 116.80p 116.80p 116.20p 116.20p 14589516
17/01/2020 116.40p 116.61p 116.20p 116.60p 914697
16/01/2020 117.00p 117.00p 116.20p 116.60p 1269479
15/01/2020 116.40p 116.60p 116.20p 116.60p 565452
14/01/2020 116.20p 116.40p 116.20p 116.20p 11109911
13/01/2020 116.40p 116.70p 116.20p 116.40p 2518575
10/01/2020 116.40p 116.80p 116.20p 116.20p 736183
09/01/2020 116.20p 116.80p 116.20p 116.40p 4557214
08/01/2020 116.80p 116.80p 116.40p 116.40p 2971059
07/01/2020 117.60p 117.60p 116.24p 116.40p 5519495
06/01/2020 117.00p 117.00p 116.40p 116.40p 2075476
03/01/2020 116.60p 117.00p 116.40p 117.00p 1619995
02/01/2020 116.60p 117.00p 116.40p 116.40p 481078
31/12/2019 116.40p 116.80p 116.40p 116.40p 233093
30/12/2019 116.60p 117.00p 116.40p 116.40p 1255374
27/12/2019 117.00p 117.00p 116.40p 116.80p 690855
24/12/2019 117.00p 117.00p 116.40p 116.40p 581674
23/12/2019 117.00p 117.40p 116.40p 116.60p 2069680
20/12/2019 117.40p 117.40p 116.40p 116.40p 4760479
19/12/2019 116.60p 118.20p 116.60p 116.80p 9176162
18/12/2019 106.40p 118.20p 105.00p 117.00p 21922590
17/12/2019 104.00p 106.85p 103.40p 105.60p 489458
16/12/2019 103.20p 107.60p 103.20p 107.20p 964018
13/12/2019 107.20p 108.80p 105.00p 106.60p 2147883
12/12/2019 102.40p 106.16p 102.40p 102.40p 382915
11/12/2019 104.00p 106.10p 104.00p 105.00p 382689
10/12/2019 107.80p 107.80p 102.60p 106.20p 375367
09/12/2019 100.60p 106.60p 100.60p 106.00p 353075
06/12/2019 105.00p 105.20p 102.60p 104.80p 220926
05/12/2019 104.00p 104.20p 101.80p 103.60p 624742
04/12/2019 101.60p 103.80p 100.00p 103.20p 549505
03/12/2019 102.00p 103.20p 101.26p 102.20p 219905
02/12/2019 100.00p 104.00p 100.00p 102.00p 325087
29/11/2019 104.00p 105.00p 102.78p 103.60p 400516
28/11/2019 105.00p 105.00p 101.00p 103.20p 611187
27/11/2019 101.40p 103.00p 100.80p 102.80p 515357
26/11/2019 101.00p 105.00p 101.00p 101.20p 692075
25/11/2019 101.00p 104.40p 99.50p 102.00p 399230
22/11/2019 101.00p 102.20p 100.01p 102.00p 363283
21/11/2019 99.50p 104.00p 99.50p 101.20p 136380
20/11/2019 102.40p 103.40p 99.50p 102.60p 248960
19/11/2019 101.40p 103.20p 101.03p 102.40p 331820
18/11/2019 102.00p 103.83p 100.80p 101.60p 231829
15/11/2019 99.50p 103.00p 99.50p 102.20p 172040
14/11/2019 101.40p 102.00p 99.90p 101.20p 238573
13/11/2019 105.00p 105.00p 99.50p 101.40p 242709
12/11/2019 104.80p 104.80p 101.20p 102.20p 246915
11/11/2019 104.00p 104.00p 99.90p 101.80p 904184
08/11/2019 101.60p 104.00p 100.80p 100.80p 506437
07/11/2019 104.60p 104.60p 102.00p 102.00p 761708
06/11/2019 106.00p 106.00p 102.00p 104.40p 643223
05/11/2019 106.00p 106.00p 102.00p 103.80p 457390
04/11/2019 102.40p 104.00p 101.82p 103.80p 526060
01/11/2019 104.00p 104.00p 98.30p 102.20p 572705
31/10/2019 102.80p 103.20p 101.20p 102.80p 244741
30/10/2019 102.00p 102.60p 98.90p 102.40p 297441
29/10/2019 97.40p 101.80p 97.40p 101.00p 355854
28/10/2019 101.20p 101.73p 99.20p 101.20p 297005
25/10/2019 100.60p 101.50p 99.15p 101.20p 1004873
24/10/2019 101.40p 101.40p 98.30p 100.80p 529823
23/10/2019 100.80p 100.80p 97.68p 98.80p 399358
22/10/2019 97.50p 101.40p 96.20p 98.80p 503803
21/10/2019 96.00p 98.90p 96.00p 98.20p 341737
18/10/2019 97.60p 99.14p 97.40p 98.20p 541089
17/10/2019 95.60p 98.20p 94.33p 97.60p 496358
16/10/2019 95.60p 95.60p 93.11p 95.50p 289116
15/10/2019 93.80p 95.50p 92.30p 94.90p 291238
14/10/2019 95.00p 95.00p 92.20p 94.40p 291660
11/10/2019 91.30p 94.80p 91.10p 94.60p 809500
10/10/2019 89.80p 92.72p 89.40p 91.20p 141316
09/10/2019 92.00p 92.70p 89.80p 91.00p 231320
08/10/2019 94.00p 94.00p 90.80p 91.70p 524629
07/10/2019 93.00p 93.62p 91.60p 92.60p 287892
04/10/2019 90.90p 92.70p 89.90p 92.70p 397101
03/10/2019 93.00p 93.00p 90.50p 91.40p 135772
02/10/2019 94.00p 94.00p 90.50p 91.10p 186028
01/10/2019 94.00p 94.00p 90.36p 91.90p 581381
30/09/2019 91.60p 93.00p 91.00p 92.40p 1581124
27/09/2019 90.00p 92.00p 89.64p 91.60p 622447
26/09/2019 89.00p 91.10p 88.53p 89.70p 707457
25/09/2019 90.40p 92.20p 90.30p 90.30p 468172
24/09/2019 89.00p 91.80p 89.00p 90.70p 577057
23/09/2019 90.50p 94.00p 90.45p 91.00p 1903803
20/09/2019 94.70p 95.80p 91.30p 91.30p 1574076
19/09/2019 94.60p 95.40p 94.25p 94.50p 246820
18/09/2019 96.70p 96.70p 94.80p 94.80p 393232
17/09/2019 95.00p 96.30p 94.60p 95.30p 559897
16/09/2019 95.00p 97.70p 94.60p 95.90p 319724
13/09/2019 95.30p 97.60p 95.00p 97.30p 428937
12/09/2019 96.50p 97.20p 96.40p 97.20p 267683
11/09/2019 95.00p 96.80p 95.00p 96.70p 291051
10/09/2019 95.60p 96.50p 95.30p 95.70p 235413
09/09/2019 95.50p 96.20p 95.30p 95.60p 280743
06/09/2019 95.00p 96.00p 91.30p 95.60p 204202
05/09/2019 91.30p 96.20p 91.30p 96.20p 257024
04/09/2019 92.00p 95.60p 92.00p 95.60p 219268
03/09/2019 92.00p 94.90p 92.00p 94.80p 433129
02/09/2019 93.30p 94.30p 93.00p 93.50p 295578
30/08/2019 92.90p 93.10p 92.10p 92.90p 592391
29/08/2019 91.20p 92.50p 91.00p 92.00p 235665
28/08/2019 89.60p 92.30p 89.60p 92.00p 363445
27/08/2019 87.80p 91.60p 87.80p 90.70p 948888
23/08/2019 89.00p 91.20p 87.80p 89.90p 211764
22/08/2019 87.50p 90.00p 87.50p 88.80p 451458
21/08/2019 89.50p 91.30p 87.76p 88.60p 740056
20/08/2019 90.90p 91.50p 90.20p 91.00p 500849
19/08/2019 86.00p 91.30p 86.00p 90.90p 482900
16/08/2019 91.00p 91.00p 89.00p 89.00p 201177
15/08/2019 89.90p 90.90p 88.70p 88.70p 305784
14/08/2019 85.10p 89.50p 85.10p 88.80p 385122
13/08/2019 87.00p 89.90p 87.00p 89.00p 197969
12/08/2019 86.00p 89.51p 86.00p 88.50p 425482
09/08/2019 87.60p 89.30p 87.60p 89.30p 232942
08/08/2019 88.00p 88.51p 87.00p 87.80p 322459
07/08/2019 85.00p 88.35p 85.00p 87.00p 571832
06/08/2019 85.00p 88.20p 85.00p 87.00p 481722
05/08/2019 86.70p 88.30p 85.81p 86.30p 728006
02/08/2019 89.70p 89.80p 87.00p 87.00p 511789
01/08/2019 87.00p 89.30p 85.99p 88.90p 516656
31/07/2019 91.00p 92.00p 87.50p 87.60p 4363377
30/07/2019 93.70p 93.70p 89.70p 91.10p 492940
29/07/2019 91.70p 93.20p 91.50p 91.60p 369700
26/07/2019 94.00p 94.40p 90.60p 92.10p 1071629
25/07/2019 94.00p 94.40p 93.00p 94.00p 489996
24/07/2019 92.40p 95.00p 92.40p 93.60p 373405
23/07/2019 91.50p 93.60p 91.00p 92.90p 198261
22/07/2019 88.00p 93.30p 88.00p 92.40p 180156
19/07/2019 92.90p 92.90p 92.10p 92.30p 214923
18/07/2019 88.60p 93.60p 88.60p 92.50p 312493
17/07/2019 95.00p 96.42p 91.40p 92.80p 490013
16/07/2019 96.70p 96.90p 95.80p 95.80p 196254
15/07/2019 95.00p 97.38p 95.00p 96.70p 96978
12/07/2019 95.00p 98.20p 95.00p 96.50p 137197
11/07/2019 97.00p 99.65p 95.90p 96.80p 171749
10/07/2019 101.00p 101.00p 98.10p 98.10p 398018
09/07/2019 98.70p 100.40p 98.30p 98.50p 691657
08/07/2019 95.00p 99.63p 95.00p 98.70p 299347
05/07/2019 101.00p 101.00p 98.40p 98.40p 178978
04/07/2019 99.50p 100.20p 97.45p 99.40p 220461
03/07/2019 97.70p 99.60p 97.00p 99.00p 199989
02/07/2019 101.00p 101.00p 97.40p 97.70p 316494
01/07/2019 96.20p 99.85p 96.20p 99.40p 404908
28/06/2019 95.30p 97.80p 95.30p 97.40p 588811
27/06/2019 93.70p 96.40p 93.70p 96.00p 330025
26/06/2019 93.70p 95.70p 93.70p 95.60p 275560
25/06/2019 93.70p 95.30p 93.70p 94.80p 331905
24/06/2019 93.70p 96.40p 93.70p 94.90p 368723
21/06/2019 91.90p 97.72p 91.70p 95.30p 2593109
20/06/2019 98.00p 98.00p 96.00p 96.50p 421642
19/06/2019 94.90p 96.90p 94.90p 96.50p 666526
18/06/2019 96.10p 97.90p 95.90p 96.90p 449594
17/06/2019 95.30p 97.30p 95.30p 97.00p 551101
14/06/2019 97.40p 97.40p 96.60p 96.80p 253591
13/06/2019 96.40p 97.80p 96.40p 97.20p 566648
12/06/2019 97.60p 97.70p 95.65p 97.70p 247862
11/06/2019 98.60p 98.60p 96.00p 96.70p 707751
10/06/2019 96.00p 96.75p 95.60p 96.20p 748184
07/06/2019 95.10p 97.00p 93.90p 96.50p 477937
06/06/2019 96.60p 96.85p 94.90p 95.80p 504630
05/06/2019 94.70p 96.80p 94.10p 95.50p 293466
04/06/2019 95.60p 95.60p 93.90p 94.70p 562786
03/06/2019 94.60p 96.00p 93.40p 94.70p 488420
31/05/2019 94.90p 95.80p 92.50p 93.10p 363500
30/05/2019 94.90p 95.00p 93.95p 94.40p 387217
29/05/2019 96.10p 96.10p 93.10p 94.70p 404743
28/05/2019 96.00p 96.00p 93.30p 93.80p 802886
24/05/2019 93.30p 95.74p 92.40p 94.00p 826278
23/05/2019 92.70p 95.79p 92.70p 93.40p 388641
22/05/2019 89.00p 93.60p 89.00p 93.00p 333720
21/05/2019 97.00p 97.00p 92.80p 92.80p 427989
20/05/2019 92.60p 94.75p 92.60p 93.10p 335208
17/05/2019 93.20p 95.10p 93.00p 93.20p 774009
16/05/2019 95.60p 95.60p 93.20p 93.60p 575981
15/05/2019 93.00p 94.69p 93.00p 93.40p 364548
14/05/2019 92.40p 94.50p 92.40p 94.00p 498443
13/05/2019 93.80p 94.90p 93.60p 93.80p 944073
10/05/2019 92.80p 94.50p 92.80p 93.60p 839559
09/05/2019 92.70p 93.80p 91.76p 92.50p 457833
08/05/2019 98.00p 98.00p 93.00p 93.00p 236222
07/05/2019 95.50p 95.50p 93.27p 94.40p 256764
03/05/2019 94.00p 94.44p 93.30p 93.30p 927083
02/05/2019 92.30p 94.70p 91.05p 94.00p 262831
01/05/2019 98.90p 98.90p 93.23p 94.00p 490549
30/04/2019 97.00p 97.00p 93.60p 94.00p 514066
29/04/2019 93.50p 95.96p 93.10p 93.10p 678212
26/04/2019 91.30p 93.90p 91.30p 93.50p 574468
25/04/2019 89.10p 93.00p 89.10p 90.50p 749353

*Close Price adjusted for both dividends and splits