Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/12/2016 107.50p 107.50p 105.60p 106.60p 765898
05/12/2016 108.10p 108.58p 105.10p 105.60p 2147632
02/12/2016 108.10p 108.10p 105.20p 105.70p 1361854
01/12/2016 108.60p 108.60p 104.62p 106.00p 1297029
30/11/2016 105.80p 106.20p 105.30p 106.20p 1501622
29/11/2016 105.60p 106.26p 104.80p 105.80p 1432400
28/11/2016 107.00p 107.00p 105.50p 105.80p 868076
25/11/2016 104.50p 105.80p 104.50p 105.40p 539497
24/11/2016 104.40p 105.30p 104.40p 105.00p 509223
23/11/2016 107.50p 107.50p 104.30p 105.20p 1031900
22/11/2016 106.00p 106.00p 104.40p 105.00p 873135
21/11/2016 107.50p 107.50p 104.00p 104.10p 1096090
18/11/2016 105.20p 106.10p 105.10p 105.60p 2020156
17/11/2016 105.10p 106.00p 105.10p 105.40p 2105244
16/11/2016 105.80p 106.40p 105.00p 105.00p 973573
15/11/2016 106.10p 107.10p 105.10p 105.40p 1947268
14/11/2016 106.50p 106.50p 105.20p 105.50p 1980280
11/11/2016 105.00p 105.60p 104.60p 105.30p 1245718
10/11/2016 107.20p 107.20p 104.50p 104.70p 1292155
09/11/2016 105.30p 107.90p 104.79p 106.10p 2840483
08/11/2016 107.50p 108.20p 106.30p 107.00p 2175970
07/11/2016 106.90p 107.00p 106.00p 107.00p 1000927
04/11/2016 106.60p 106.60p 105.00p 106.20p 4621887
03/11/2016 107.00p 109.20p 106.70p 107.00p 1767188
02/11/2016 107.00p 107.50p 106.20p 106.60p 1272679
01/11/2016 107.90p 108.00p 106.10p 106.80p 1718367
31/10/2016 107.10p 107.60p 106.40p 107.50p 1931416
28/10/2016 107.50p 108.00p 106.50p 107.50p 1823494
27/10/2016 108.00p 109.30p 107.30p 107.90p 2454350
26/10/2016 110.20p 110.20p 108.70p 109.30p 1765954
25/10/2016 112.30p 112.30p 109.95p 110.80p 1349248
24/10/2016 110.10p 111.30p 109.67p 110.80p 924085
21/10/2016 110.90p 111.20p 109.70p 110.50p 967562
20/10/2016 110.00p 111.30p 109.10p 111.00p 1718832
19/10/2016 110.80p 112.10p 109.80p 111.80p 2533494
18/10/2016 111.50p 112.05p 110.90p 111.30p 4640925
17/10/2016 111.60p 111.60p 110.30p 110.70p 3397428
14/10/2016 111.20p 112.06p 110.40p 111.00p 1280595
13/10/2016 111.40p 112.60p 109.80p 111.70p 1497440
12/10/2016 111.60p 112.80p 111.20p 111.50p 1077759
11/10/2016 111.60p 113.00p 111.60p 112.40p 2358315
10/10/2016 111.60p 113.50p 111.50p 111.70p 1072295
07/10/2016 114.70p 114.70p 112.00p 112.80p 2146089
06/10/2016 117.30p 118.50p 114.10p 114.40p 2354299
05/10/2016 118.60p 121.10p 117.00p 117.50p 2337657
04/10/2016 117.40p 121.00p 117.40p 119.80p 2633239
03/10/2016 116.30p 119.30p 116.00p 117.60p 2087438
30/09/2016 116.70p 116.90p 115.20p 116.30p 2166271
29/09/2016 118.00p 118.60p 116.80p 117.10p 1399702
28/09/2016 114.80p 117.50p 114.80p 117.20p 1097388
27/09/2016 116.40p 116.90p 115.40p 116.70p 2184533
26/09/2016 114.80p 116.50p 114.50p 116.40p 1169143
23/09/2016 115.30p 116.40p 115.30p 115.60p 1309945
22/09/2016 115.60p 116.20p 115.00p 115.90p 1013582
21/09/2016 115.30p 115.80p 114.30p 115.30p 1016388
20/09/2016 114.40p 114.80p 114.07p 114.50p 1023538
19/09/2016 113.80p 116.10p 113.80p 114.50p 2349749
16/09/2016 115.80p 116.50p 115.20p 115.30p 3943384
15/09/2016 115.80p 116.40p 115.20p 115.60p 2121069
14/09/2016 116.90p 117.40p 115.80p 115.80p 1355635
13/09/2016 115.80p 116.50p 114.60p 116.50p 7034994
12/09/2016 115.80p 117.67p 113.10p 115.80p 1711429
09/09/2016 117.50p 117.70p 115.40p 115.50p 2621374
08/09/2016 117.30p 118.10p 117.30p 117.60p 3410617
07/09/2016 115.40p 117.70p 115.40p 117.70p 4518861
06/09/2016 116.70p 116.89p 115.40p 115.60p 1043937
05/09/2016 117.30p 117.30p 115.10p 116.20p 597316
02/09/2016 116.60p 116.90p 115.00p 115.40p 1444202
01/09/2016 116.30p 117.00p 115.10p 115.90p 2063907
31/08/2016 112.70p 116.50p 112.70p 115.80p 2846755
30/08/2016 115.50p 115.71p 114.30p 115.00p 2068048
26/08/2016 113.80p 115.20p 113.30p 114.80p 2099754
25/08/2016 117.70p 117.70p 112.90p 113.60p 1604923
24/08/2016 116.00p 116.36p 115.01p 115.30p 1005121
23/08/2016 114.80p 116.75p 114.80p 116.00p 3679924
22/08/2016 113.80p 114.90p 113.20p 114.80p 827660
19/08/2016 112.50p 113.70p 112.30p 113.70p 1349951
18/08/2016 112.60p 113.40p 112.40p 113.00p 1098399
17/08/2016 112.00p 113.48p 112.00p 112.60p 734569
16/08/2016 113.00p 115.00p 112.32p 112.50p 1133167
15/08/2016 112.90p 113.30p 111.60p 112.90p 791674
12/08/2016 109.40p 112.90p 109.40p 112.90p 872280
11/08/2016 110.00p 110.60p 108.70p 110.30p 937285
10/08/2016 108.10p 110.40p 108.10p 109.40p 1096412
09/08/2016 109.40p 109.46p 108.40p 109.40p 1244806
08/08/2016 109.10p 109.10p 107.53p 109.00p 1488868
05/08/2016 106.40p 108.10p 106.40p 107.90p 1069144
04/08/2016 105.90p 107.00p 103.60p 106.90p 6564915
03/08/2016 105.80p 106.55p 104.70p 104.90p 1290616
02/08/2016 105.50p 107.00p 104.70p 106.50p 854267
01/08/2016 107.20p 107.40p 106.00p 106.20p 3260902
29/07/2016 106.90p 107.10p 105.60p 107.00p 5483471
28/07/2016 107.20p 108.83p 106.70p 106.90p 1246553
27/07/2016 106.60p 107.00p 105.60p 107.00p 2099380
26/07/2016 104.90p 106.00p 103.97p 106.00p 4903805
25/07/2016 103.70p 105.10p 103.30p 104.60p 2533762
22/07/2016 104.30p 104.65p 102.70p 102.90p 1044375
21/07/2016 103.70p 104.70p 103.10p 104.00p 1137274
20/07/2016 103.20p 104.80p 102.50p 104.80p 2030668
19/07/2016 102.00p 103.70p 102.00p 103.70p 2836071
18/07/2016 102.30p 103.50p 102.10p 103.00p 1432253
15/07/2016 101.80p 103.00p 101.10p 102.80p 1442990
14/07/2016 101.00p 103.10p 101.00p 102.90p 861339
13/07/2016 103.20p 103.40p 101.60p 102.80p 2117379
12/07/2016 105.80p 105.80p 102.70p 103.00p 1164886
11/07/2016 99.50p 104.40p 99.50p 103.90p 2401071
08/07/2016 97.00p 99.40p 96.70p 99.30p 2810042
07/07/2016 96.45p 97.55p 95.60p 96.65p 3534236
06/07/2016 100.00p 100.00p 94.50p 95.35p 4386652
05/07/2016 101.10p 101.20p 97.10p 99.05p 2990445
04/07/2016 101.90p 101.90p 99.70p 100.50p 894353
01/07/2016 102.70p 103.20p 99.70p 101.10p 1442725
30/06/2016 100.40p 102.00p 98.80p 102.00p 1623085
29/06/2016 100.00p 100.50p 99.00p 100.00p 1236660
28/06/2016 98.05p 99.45p 97.45p 98.00p 4154990
27/06/2016 103.30p 103.30p 94.95p 95.75p 2791293
24/06/2016 104.60p 105.20p 100.20p 102.50p 6847981
23/06/2016 108.30p 110.60p 107.97p 108.50p 2014898
22/06/2016 107.00p 107.50p 105.90p 107.20p 1483827
21/06/2016 104.50p 107.00p 103.88p 107.00p 2440395
20/06/2016 102.00p 102.90p 101.70p 102.50p 2586154
17/06/2016 100.50p 102.10p 99.90p 101.00p 2588287
16/06/2016 103.80p 103.80p 99.60p 99.75p 5973251
15/06/2016 104.00p 104.00p 101.90p 102.00p 1131892
14/06/2016 102.40p 102.70p 101.80p 102.00p 4152409
13/06/2016 102.00p 103.55p 101.90p 102.60p 737703
10/06/2016 106.40p 106.40p 102.40p 102.50p 739709
09/06/2016 104.50p 105.00p 104.10p 104.40p 370138
08/06/2016 104.80p 105.10p 103.80p 104.40p 588074
07/06/2016 104.80p 105.00p 103.10p 104.40p 427506
06/06/2016 105.00p 105.00p 102.70p 103.70p 963599
03/06/2016 102.00p 104.40p 102.00p 103.10p 347062
02/06/2016 102.80p 103.70p 101.90p 103.50p 651535
01/06/2016 103.00p 104.60p 101.80p 103.20p 895208
31/05/2016 105.80p 105.80p 104.20p 104.70p 751831
27/05/2016 105.50p 105.50p 104.70p 105.20p 667983
26/05/2016 106.80p 106.80p 105.00p 105.30p 898930
25/05/2016 107.00p 107.00p 105.69p 106.00p 1440712
24/05/2016 106.80p 106.80p 105.60p 106.00p 1184746
23/05/2016 106.80p 106.90p 105.80p 106.50p 657742
20/05/2016 106.10p 106.20p 104.70p 106.00p 1541233
19/05/2016 104.70p 106.00p 104.40p 105.10p 2072816
18/05/2016 104.20p 105.80p 104.20p 105.30p 976242
17/05/2016 104.80p 105.90p 103.60p 105.90p 947655
16/05/2016 102.40p 103.50p 102.10p 103.30p 770549
13/05/2016 102.20p 104.05p 102.20p 103.50p 1175197
12/05/2016 104.20p 104.20p 102.87p 103.50p 957701
11/05/2016 105.10p 105.10p 103.00p 103.90p 536077
10/05/2016 104.10p 105.30p 103.80p 104.80p 2854485
09/05/2016 103.60p 104.60p 103.00p 104.10p 899762
06/05/2016 103.20p 104.20p 102.80p 103.40p 965243
05/05/2016 102.30p 103.60p 102.10p 102.60p 791256
04/05/2016 102.40p 103.37p 102.00p 102.60p 612207
03/05/2016 105.40p 105.98p 102.70p 102.90p 1077866
29/04/2016 104.90p 104.90p 103.00p 103.80p 755089
28/04/2016 105.30p 105.30p 104.10p 104.80p 906705
27/04/2016 103.80p 105.30p 103.40p 104.90p 1267937
26/04/2016 101.60p 103.50p 100.37p 103.10p 1746956
25/04/2016 101.40p 101.60p 100.06p 101.60p 5386009
22/04/2016 101.10p 101.46p 99.68p 99.80p 2154630
21/04/2016 104.80p 104.80p 101.50p 101.90p 2654917
20/04/2016 106.40p 107.10p 105.90p 106.00p 2064886
19/04/2016 106.00p 107.20p 105.90p 106.90p 1660363
18/04/2016 105.30p 106.38p 105.30p 105.70p 1274554
15/04/2016 107.80p 107.80p 105.90p 106.30p 1353984
14/04/2016 108.60p 109.10p 106.90p 107.30p 3005550
13/04/2016 108.60p 108.60p 106.60p 108.10p 839523
12/04/2016 107.10p 108.00p 106.90p 107.80p 974349
11/04/2016 107.40p 108.50p 106.70p 107.30p 735809
08/04/2016 107.60p 109.64p 107.20p 107.80p 1591216
07/04/2016 109.40p 109.85p 107.60p 108.30p 1245433
06/04/2016 108.80p 110.10p 108.40p 109.60p 3144146
05/04/2016 106.30p 108.90p 106.30p 108.90p 2260709
04/04/2016 106.10p 107.40p 106.10p 107.00p 1244016
01/04/2016 105.30p 107.00p 105.27p 106.50p 2227978
31/03/2016 105.80p 106.72p 105.50p 106.40p 2553417
30/03/2016 105.00p 106.60p 104.61p 106.30p 2708755
29/03/2016 104.50p 105.00p 103.20p 104.30p 2210025
24/03/2016 103.50p 105.00p 103.00p 104.30p 5687561
23/03/2016 105.40p 105.40p 103.10p 103.10p 6141703
22/03/2016 106.80p 106.80p 104.50p 104.60p 7562819
21/03/2016 105.00p 106.50p 104.80p 105.00p 2169949
18/03/2016 108.10p 108.36p 103.80p 105.00p 20294416
17/03/2016 109.00p 109.40p 106.80p 107.70p 1355107
16/03/2016 109.80p 110.00p 108.30p 108.30p 2545532
15/03/2016 112.70p 112.70p 109.00p 109.00p 2080074
14/03/2016 110.50p 110.90p 108.80p 110.20p 930727
11/03/2016 107.20p 110.00p 107.20p 108.90p 1533497
10/03/2016 110.70p 110.70p 107.20p 107.60p 1370400
09/03/2016 109.30p 109.90p 107.70p 108.00p 1573178
08/03/2016 108.00p 111.00p 108.00p 109.20p 1108851
07/03/2016 110.00p 111.00p 108.50p 108.80p 1229481
04/03/2016 112.40p 112.40p 110.20p 111.00p 976949
03/03/2016 109.40p 110.30p 109.40p 110.00p 539309
02/03/2016 106.20p 110.80p 106.20p 110.30p 1096401
01/03/2016 109.20p 109.80p 107.60p 109.00p 820515
29/02/2016 108.00p 108.70p 107.00p 107.60p 1525811
26/02/2016 109.80p 110.00p 106.88p 108.20p 802238
25/02/2016 107.10p 109.90p 107.10p 108.30p 1093654
24/02/2016 106.80p 109.10p 106.50p 107.70p 1375389

*Close Price adjusted for both dividends and splits