Hastings Group Holdings (HSTG) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/11/2020 249.60p 249.60p 249.60p 249.60p 0
13/11/2020 249.60p 250.00p 249.60p 249.60p 3446920
12/11/2020 250.00p 250.00p 249.60p 249.60p 1357044
10/11/2020 249.80p 250.00p 249.60p 249.60p 962572
09/11/2020 250.00p 250.00p 249.60p 250.00p 837963
06/11/2020 250.00p 250.00p 249.60p 250.00p 567768
05/11/2020 249.60p 250.00p 249.60p 249.60p 1810000
04/11/2020 249.60p 250.20p 249.60p 249.80p 1701100
03/11/2020 249.80p 249.80p 249.40p 249.60p 855708
02/11/2020 250.00p 250.80p 249.40p 249.60p 1490685
30/10/2020 250.00p 250.00p 249.40p 249.40p 972172
29/10/2020 249.60p 249.80p 249.40p 249.40p 717512
28/10/2020 249.40p 249.80p 249.40p 249.80p 3403584
27/10/2020 249.60p 250.00p 249.40p 249.40p 10827144
26/10/2020 248.40p 249.20p 248.40p 248.60p 472968
23/10/2020 248.80p 249.40p 248.80p 249.00p 407442
22/10/2020 248.40p 249.00p 248.40p 248.80p 625164
21/10/2020 248.60p 249.40p 248.40p 248.40p 350148
20/10/2020 248.40p 249.00p 248.40p 248.40p 302942
19/10/2020 248.40p 249.60p 248.40p 248.40p 544497
16/10/2020 248.80p 249.60p 248.40p 248.40p 367875
15/10/2020 248.40p 248.80p 248.40p 248.80p 635046
14/10/2020 248.60p 248.80p 248.40p 248.40p 552778
13/10/2020 249.00p 249.00p 248.40p 248.40p 801765
12/10/2020 248.40p 249.40p 248.40p 248.60p 567377
09/10/2020 248.40p 248.60p 248.40p 248.40p 1231996
08/10/2020 249.00p 249.00p 248.40p 248.40p 1409627
07/10/2020 248.80p 249.00p 248.40p 248.60p 651932
06/10/2020 248.80p 248.80p 248.20p 248.40p 4173518
05/10/2020 248.60p 249.20p 248.10p 248.40p 12662620
02/10/2020 248.80p 248.80p 248.20p 248.40p 1151471
01/10/2020 248.60p 248.80p 248.00p 248.60p 2111523
30/09/2020 254.20p 254.20p 252.40p 252.40p 1133704
29/09/2020 253.00p 253.40p 252.60p 252.60p 539076
28/09/2020 252.80p 253.00p 252.60p 252.60p 938036
25/09/2020 252.60p 254.20p 252.40p 252.40p 2653108
24/09/2020 252.40p 252.80p 252.20p 252.40p 1841390
23/09/2020 252.40p 253.00p 252.20p 252.60p 3543216
22/09/2020 252.40p 252.60p 252.20p 252.40p 2868036
21/09/2020 252.40p 252.80p 252.20p 252.60p 3618247
18/09/2020 252.80p 252.80p 252.40p 252.80p 9168388
17/09/2020 252.40p 252.80p 252.40p 252.40p 1880137
16/09/2020 252.60p 252.80p 252.40p 252.40p 1479508
15/09/2020 252.60p 252.80p 252.20p 252.80p 1943111
14/09/2020 252.20p 252.60p 252.20p 252.60p 1650799
11/09/2020 252.20p 252.60p 252.20p 252.40p 1641211
10/09/2020 252.40p 252.80p 252.20p 252.20p 1573797
09/09/2020 252.40p 252.80p 252.00p 252.20p 6072465
08/09/2020 252.40p 252.40p 252.00p 252.40p 1962680
07/09/2020 252.40p 252.60p 252.00p 252.20p 1988764
04/09/2020 252.20p 252.60p 252.00p 252.40p 2592665
03/09/2020 252.20p 252.40p 252.00p 252.40p 12914625
02/09/2020 252.00p 252.40p 251.80p 252.00p 4837142
01/09/2020 252.20p 252.60p 251.80p 251.80p 16017895
28/08/2020 252.40p 253.00p 252.00p 252.40p 2168896
27/08/2020 252.20p 252.40p 252.00p 252.00p 2616571
26/08/2020 252.20p 252.60p 252.00p 252.40p 3281122
25/08/2020 252.40p 253.20p 252.00p 252.20p 1531209
24/08/2020 252.40p 252.60p 252.00p 252.20p 2122989
21/08/2020 252.00p 252.40p 252.00p 252.20p 1473879
20/08/2020 252.00p 252.40p 252.00p 252.00p 3291649
19/08/2020 252.00p 252.60p 251.80p 252.00p 2887395
18/08/2020 252.00p 252.60p 252.00p 252.20p 1787462
17/08/2020 251.80p 252.60p 251.80p 252.40p 2041397
14/08/2020 252.00p 252.60p 251.80p 252.20p 3103797
13/08/2020 252.00p 252.40p 251.60p 252.00p 3007164
12/08/2020 252.40p 252.60p 251.50p 252.40p 46259500
11/08/2020 252.60p 252.60p 251.50p 252.40p 15347687
10/08/2020 253.00p 253.00p 252.00p 252.00p 2964047
07/08/2020 252.20p 253.00p 252.00p 253.00p 3413759
06/08/2020 252.20p 253.40p 251.80p 252.80p 6082899
05/08/2020 252.00p 256.20p 250.00p 253.00p 27723952
04/08/2020 215.20p 215.80p 208.80p 215.00p 744498
03/08/2020 210.00p 213.60p 207.80p 210.00p 1728705
31/07/2020 206.00p 212.45p 201.40p 208.40p 1217260
30/07/2020 202.00p 213.46p 199.00p 206.60p 2414764
29/07/2020 173.20p 203.40p 168.30p 200.60p 4062073
28/07/2020 173.20p 173.20p 168.30p 170.00p 710650
27/07/2020 170.90p 172.30p 168.22p 169.30p 244278
24/07/2020 171.80p 172.80p 170.60p 171.20p 236783
23/07/2020 166.20p 173.59p 166.20p 172.50p 212681
22/07/2020 170.50p 174.70p 169.20p 171.20p 361063
21/07/2020 177.00p 177.00p 172.60p 173.80p 359267
20/07/2020 169.80p 175.40p 167.20p 174.50p 607029
17/07/2020 170.50p 173.80p 170.30p 171.50p 406938
16/07/2020 172.90p 175.10p 172.10p 174.40p 477170
15/07/2020 172.30p 175.60p 170.40p 173.80p 638873
14/07/2020 167.90p 172.60p 167.90p 170.30p 898722
13/07/2020 172.00p 176.00p 168.80p 170.20p 774945
10/07/2020 184.10p 184.10p 175.70p 176.00p 1001381
09/07/2020 190.20p 191.70p 186.70p 189.10p 379101
08/07/2020 189.20p 192.50p 183.10p 188.90p 620658
07/07/2020 195.70p 196.80p 191.50p 191.50p 248462
06/07/2020 199.20p 199.20p 192.70p 196.80p 443064
03/07/2020 199.80p 199.80p 193.40p 193.50p 273727
02/07/2020 191.60p 196.70p 190.10p 193.90p 346973
01/07/2020 198.40p 198.40p 189.10p 191.50p 398155
30/06/2020 195.00p 195.80p 191.30p 192.80p 716166
29/06/2020 194.00p 199.30p 194.00p 195.40p 380865
26/06/2020 195.60p 196.00p 194.00p 194.10p 331488
25/06/2020 197.50p 197.90p 193.40p 194.00p 588513
24/06/2020 195.30p 196.10p 194.00p 194.00p 685116
23/06/2020 195.00p 195.70p 191.40p 194.10p 823914
22/06/2020 184.70p 197.40p 184.70p 193.20p 1190234
19/06/2020 178.90p 187.90p 178.42p 187.90p 1637127
18/06/2020 179.60p 181.90p 172.20p 178.80p 413205
17/06/2020 179.00p 186.90p 179.00p 183.30p 267530
16/06/2020 183.20p 185.20p 181.40p 182.20p 224621
15/06/2020 176.20p 184.30p 175.60p 178.90p 429805
12/06/2020 177.50p 185.30p 177.30p 180.70p 371087
11/06/2020 184.10p 185.10p 179.90p 181.80p 415117
10/06/2020 180.50p 186.00p 180.50p 182.20p 361319
09/06/2020 189.50p 189.50p 183.20p 183.30p 458982
08/06/2020 188.10p 191.20p 184.50p 187.70p 409469
05/06/2020 191.10p 191.10p 186.00p 190.00p 278864
04/06/2020 186.80p 189.80p 185.37p 188.30p 339945
03/06/2020 187.80p 188.80p 184.10p 188.00p 381533
02/06/2020 184.10p 184.20p 175.90p 183.10p 652864
01/06/2020 187.90p 187.90p 179.30p 180.10p 312713
29/05/2020 177.40p 188.40p 177.40p 184.00p 1103069
28/05/2020 179.80p 181.30p 175.40p 179.50p 465280
27/05/2020 176.40p 178.90p 173.50p 178.00p 543244
26/05/2020 174.60p 176.20p 172.60p 174.00p 402524
25/05/2020 176.10p 176.10p 166.40p 170.90p 408512
22/05/2020 176.10p 176.10p 166.40p 170.90p 408512
21/05/2020 167.60p 177.20p 167.60p 173.80p 425027
20/05/2020 163.40p 171.00p 163.30p 168.40p 583203
19/05/2020 171.30p 171.30p 161.00p 164.50p 443117
18/05/2020 171.60p 171.60p 165.10p 168.40p 368033
15/05/2020 170.60p 176.07p 166.40p 168.40p 325397
14/05/2020 180.80p 180.80p 168.50p 169.00p 624308
13/05/2020 183.50p 183.50p 174.90p 175.60p 405537
12/05/2020 182.20p 186.00p 181.30p 182.40p 286013
11/05/2020 178.60p 186.40p 178.60p 183.10p 405517
08/05/2020 188.30p 190.40p 181.90p 183.30p 577845
07/05/2020 188.30p 190.40p 181.90p 183.30p 577845
06/05/2020 180.00p 189.30p 178.00p 183.60p 1109854
05/05/2020 179.80p 181.00p 174.80p 177.40p 520518
04/05/2020 178.80p 180.60p 176.40p 176.60p 407044
01/05/2020 179.60p 182.89p 174.70p 179.60p 370939
30/04/2020 195.40p 195.40p 182.50p 182.50p 684221
29/04/2020 197.00p 197.18p 189.50p 190.00p 600228
28/04/2020 197.30p 197.80p 191.40p 193.00p 483841
27/04/2020 197.70p 199.80p 194.40p 194.40p 243280
24/04/2020 191.30p 198.70p 191.30p 194.30p 360314
23/04/2020 204.40p 204.40p 192.70p 195.50p 375443
22/04/2020 192.40p 203.20p 192.40p 200.40p 632667
21/04/2020 188.20p 194.80p 188.20p 192.40p 435118
20/04/2020 191.20p 192.60p 186.60p 191.60p 396476
17/04/2020 184.20p 192.50p 184.20p 189.40p 811347
16/04/2020 188.00p 193.80p 182.30p 185.80p 624250
15/04/2020 181.20p 192.00p 179.10p 190.30p 1245722
14/04/2020 185.30p 185.79p 179.40p 182.50p 552423
09/04/2020 185.20p 187.00p 178.80p 183.30p 389247
08/04/2020 177.90p 185.30p 177.70p 182.70p 638269
07/04/2020 185.00p 186.80p 175.40p 181.50p 1045813
06/04/2020 181.00p 191.90p 181.00p 183.50p 450480
03/04/2020 190.50p 190.50p 183.40p 186.60p 400273
02/04/2020 187.70p 192.10p 184.60p 186.20p 409252
01/04/2020 171.30p 187.60p 171.30p 182.10p 715356
31/03/2020 171.40p 184.70p 170.00p 184.50p 623193
30/03/2020 172.40p 172.40p 165.80p 169.40p 3040470
27/03/2020 171.20p 177.10p 169.30p 170.00p 753851
26/03/2020 174.20p 176.10p 168.80p 175.90p 941296
25/03/2020 173.80p 176.50p 167.50p 173.30p 877148
24/03/2020 176.40p 180.40p 168.70p 170.80p 665960
23/03/2020 164.20p 184.10p 163.74p 175.00p 1676059
20/03/2020 181.60p 186.80p 173.30p 185.00p 2783451
19/03/2020 172.50p 187.20p 170.00p 180.30p 1726365
18/03/2020 163.00p 172.20p 161.35p 170.00p 1893393
17/03/2020 151.00p 161.40p 146.70p 160.00p 2033642
16/03/2020 150.10p 154.20p 139.20p 152.20p 1467555
13/03/2020 154.40p 157.10p 146.10p 148.90p 1258755
12/03/2020 136.50p 150.80p 136.50p 150.00p 1801973
11/03/2020 152.80p 157.60p 152.80p 155.00p 1206344
10/03/2020 154.90p 157.70p 153.50p 155.80p 1331778
09/03/2020 163.90p 163.90p 142.20p 152.00p 1557999
06/03/2020 160.00p 161.77p 158.80p 160.70p 819089
05/03/2020 163.70p 168.00p 162.60p 164.20p 958267
04/03/2020 165.50p 169.00p 165.00p 167.10p 1266208
03/03/2020 165.40p 167.40p 162.70p 166.00p 1436479
02/03/2020 161.70p 165.90p 158.60p 161.40p 1126591
28/02/2020 163.20p 163.40p 158.40p 163.00p 1850515
27/02/2020 169.40p 173.20p 166.20p 166.20p 1622702
26/02/2020 179.40p 179.40p 170.00p 172.50p 1022904
25/02/2020 176.00p 177.70p 174.50p 176.00p 1270875
24/02/2020 181.80p 181.80p 176.00p 176.30p 1500197
21/02/2020 184.50p 185.30p 182.80p 184.20p 483985
20/02/2020 185.00p 186.00p 184.50p 184.60p 908798
19/02/2020 185.00p 187.50p 184.30p 185.10p 552098
18/02/2020 185.00p 187.90p 183.20p 185.00p 1568077
17/02/2020 188.00p 188.00p 185.00p 185.00p 599033
14/02/2020 186.00p 189.40p 184.90p 185.70p 669800
13/02/2020 187.50p 188.00p 185.00p 188.00p 591384
12/02/2020 188.00p 189.30p 185.10p 187.30p 505182
11/02/2020 185.70p 189.50p 184.60p 187.60p 425988
10/02/2020 187.00p 188.50p 184.75p 188.00p 545100
07/02/2020 187.30p 189.40p 185.00p 185.00p 964950
06/02/2020 188.00p 188.00p 183.60p 184.10p 650302
05/02/2020 183.00p 185.47p 183.00p 184.80p 325995

*Close Price adjusted for both dividends and splits