Hastings Group Holdings (HSTG) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/02/2020 184.00p 185.00p 181.90p 183.00p 225327
03/02/2020 180.00p 183.90p 180.00p 182.60p 2050112
31/01/2020 182.00p 182.00p 179.40p 180.00p 779048
30/01/2020 181.50p 182.40p 179.40p 180.00p 1042619
29/01/2020 180.00p 182.20p 180.00p 182.20p 686126
28/01/2020 180.00p 183.70p 179.30p 180.50p 1861604
27/01/2020 178.00p 180.40p 178.00p 180.00p 1244593
24/01/2020 180.00p 183.20p 180.00p 181.60p 1716928
23/01/2020 179.10p 180.80p 178.10p 180.00p 531883
22/01/2020 178.90p 181.20p 177.77p 180.00p 668574
21/01/2020 180.00p 182.80p 179.00p 180.00p 612094
20/01/2020 178.30p 180.90p 175.77p 180.90p 1720294
17/01/2020 173.00p 177.90p 167.30p 177.40p 3400123
16/01/2020 186.40p 186.40p 183.50p 185.20p 456575
15/01/2020 190.50p 190.50p 181.60p 185.50p 473709
14/01/2020 186.30p 187.70p 184.40p 185.60p 905647
13/01/2020 189.70p 190.70p 183.30p 185.30p 678279
10/01/2020 187.00p 190.00p 184.70p 185.20p 311315
09/01/2020 186.90p 186.90p 181.00p 185.50p 281947
08/01/2020 183.20p 184.50p 180.40p 183.60p 272863
07/01/2020 180.00p 184.10p 180.00p 183.40p 259501
06/01/2020 182.70p 184.17p 179.72p 182.00p 298068
03/01/2020 179.90p 182.00p 177.00p 180.70p 639861
02/01/2020 178.00p 182.80p 176.40p 180.00p 225177
31/12/2019 178.30p 181.00p 178.10p 179.20p 34149
30/12/2019 184.10p 185.10p 174.20p 180.70p 192175
27/12/2019 179.20p 183.20p 178.60p 183.10p 365326
24/12/2019 175.00p 180.25p 175.00p 176.00p 54823
23/12/2019 178.40p 178.40p 174.50p 176.20p 162031
20/12/2019 172.90p 175.70p 172.90p 174.10p 709509
19/12/2019 176.90p 178.30p 171.40p 174.70p 271794
18/12/2019 176.60p 178.50p 175.70p 176.30p 403389
17/12/2019 183.00p 183.00p 177.20p 178.60p 574861
16/12/2019 173.60p 183.20p 173.60p 181.80p 664687
13/12/2019 182.00p 190.60p 177.20p 178.10p 1084243
12/12/2019 174.90p 178.00p 174.15p 177.30p 268171
11/12/2019 179.90p 179.90p 173.40p 175.20p 492584
10/12/2019 182.30p 182.30p 178.90p 179.50p 352912
09/12/2019 176.40p 180.00p 176.10p 180.00p 537651
06/12/2019 177.60p 177.60p 173.50p 176.30p 437502
05/12/2019 171.40p 176.50p 171.00p 174.00p 641585
04/12/2019 168.60p 176.30p 168.50p 174.90p 627879
03/12/2019 178.40p 178.40p 171.40p 171.40p 404294
02/12/2019 183.10p 183.10p 175.30p 176.10p 314837
29/11/2019 176.40p 180.90p 176.28p 177.70p 432904
28/11/2019 174.70p 177.20p 174.70p 177.10p 334114
27/11/2019 174.70p 177.00p 172.60p 175.40p 527659
26/11/2019 171.60p 175.00p 171.00p 173.60p 589546
25/11/2019 174.70p 174.70p 171.00p 172.60p 348116
22/11/2019 167.90p 171.40p 167.70p 170.50p 319287
21/11/2019 169.30p 170.20p 167.85p 167.90p 443021
20/11/2019 167.80p 171.60p 167.80p 169.30p 520810
19/11/2019 172.30p 175.05p 171.60p 171.80p 465845
18/11/2019 175.30p 175.30p 170.00p 171.10p 580943
15/11/2019 178.50p 178.50p 170.30p 171.30p 617069
14/11/2019 179.70p 179.70p 174.00p 175.30p 403528
13/11/2019 178.40p 178.70p 175.40p 175.40p 437427
12/11/2019 180.00p 183.80p 179.20p 179.90p 495770
11/11/2019 182.00p 183.30p 180.00p 181.60p 379977
08/11/2019 180.50p 184.50p 180.20p 181.70p 362810
07/11/2019 178.00p 185.20p 178.00p 184.80p 302427
06/11/2019 180.00p 182.50p 178.80p 180.30p 713016
05/11/2019 182.00p 184.40p 181.40p 182.60p 333977
04/11/2019 180.00p 185.00p 180.00p 184.70p 248895
01/11/2019 185.00p 185.00p 182.00p 184.50p 214973
31/10/2019 185.00p 185.00p 181.30p 182.00p 368161
30/10/2019 182.80p 185.70p 182.70p 184.40p 386432
29/10/2019 182.10p 184.70p 180.50p 183.00p 920644
28/10/2019 180.80p 186.20p 180.80p 184.60p 310169
25/10/2019 183.00p 188.00p 176.20p 186.40p 1253004
24/10/2019 194.60p 194.60p 188.30p 188.30p 346946
23/10/2019 193.80p 193.80p 188.50p 189.50p 389970
22/10/2019 190.90p 192.70p 189.50p 189.60p 301359
21/10/2019 185.90p 194.30p 185.90p 193.10p 334763
18/10/2019 191.00p 195.70p 188.10p 191.00p 425881
17/10/2019 196.70p 199.50p 195.00p 195.20p 417769
16/10/2019 193.10p 196.60p 193.10p 195.20p 284960
15/10/2019 198.00p 199.80p 193.80p 196.40p 300839
14/10/2019 196.90p 196.90p 190.10p 193.20p 230865
11/10/2019 185.70p 195.60p 184.00p 195.60p 566890
10/10/2019 187.00p 187.65p 185.00p 186.90p 210701
09/10/2019 187.70p 189.20p 185.60p 185.70p 179533
08/10/2019 193.50p 193.50p 185.40p 189.10p 340530
07/10/2019 191.60p 191.60p 186.60p 189.70p 250945
04/10/2019 184.50p 190.90p 184.18p 190.90p 622899
03/10/2019 196.90p 196.90p 187.40p 188.70p 496203
02/10/2019 197.40p 197.84p 192.40p 194.60p 350091
01/10/2019 205.00p 206.00p 202.96p 203.60p 260049
30/09/2019 204.40p 206.00p 203.20p 206.00p 359885
27/09/2019 200.60p 205.00p 200.60p 204.60p 386074
26/09/2019 202.00p 206.80p 202.00p 204.20p 228649
25/09/2019 203.80p 205.20p 201.60p 203.80p 288202
24/09/2019 200.60p 206.20p 200.60p 205.40p 375041
23/09/2019 202.40p 206.20p 201.51p 204.60p 193833
20/09/2019 207.20p 207.40p 204.40p 206.80p 610070
19/09/2019 202.80p 206.20p 202.20p 205.60p 430096
18/09/2019 205.80p 205.80p 202.40p 202.40p 605634
17/09/2019 206.00p 207.20p 202.60p 204.40p 229729
16/09/2019 207.00p 207.00p 201.60p 203.60p 517450
13/09/2019 207.40p 207.40p 203.60p 204.40p 1027084
12/09/2019 204.60p 204.60p 200.80p 203.80p 309688
11/09/2019 195.50p 203.60p 195.50p 201.60p 444167
10/09/2019 199.40p 201.20p 196.70p 200.80p 720081
09/09/2019 195.00p 198.60p 191.90p 198.00p 1141186
06/09/2019 190.20p 191.50p 189.40p 190.60p 193453
05/09/2019 181.50p 190.00p 181.50p 190.00p 295090
04/09/2019 188.60p 189.40p 184.40p 187.00p 534489
03/09/2019 181.20p 185.90p 181.20p 185.90p 335252
02/09/2019 183.30p 186.90p 183.30p 184.30p 242677
30/08/2019 174.00p 183.40p 174.00p 183.00p 382255
29/08/2019 185.70p 185.70p 177.30p 178.70p 409830
28/08/2019 182.40p 186.90p 180.50p 180.90p 302352
27/08/2019 189.20p 189.20p 185.50p 187.00p 333860
23/08/2019 186.90p 189.00p 184.00p 186.40p 523352
22/08/2019 182.30p 184.30p 180.20p 184.20p 542279
21/08/2019 176.70p 181.80p 176.70p 177.60p 390713
20/08/2019 182.70p 182.70p 178.90p 178.90p 375160
19/08/2019 176.60p 183.00p 176.60p 180.70p 454860
16/08/2019 179.90p 181.90p 179.40p 180.30p 308423
15/08/2019 186.60p 186.60p 180.90p 181.00p 465397
14/08/2019 188.60p 188.80p 183.50p 183.90p 901194
13/08/2019 191.20p 191.20p 184.70p 185.50p 1356947
12/08/2019 188.70p 190.90p 185.60p 187.00p 505578
09/08/2019 185.50p 191.23p 185.00p 189.00p 701429
08/08/2019 190.00p 190.00p 172.30p 185.30p 1802612
07/08/2019 191.70p 193.20p 187.40p 191.00p 624405
06/08/2019 187.10p 190.60p 187.10p 189.90p 572257
05/08/2019 191.00p 191.67p 189.20p 189.50p 612938
02/08/2019 193.00p 195.10p 187.90p 192.50p 695317
01/08/2019 191.10p 194.70p 191.10p 194.00p 277199
31/07/2019 191.30p 195.70p 191.30p 193.10p 478967
30/07/2019 199.00p 199.00p 193.63p 195.00p 318102
29/07/2019 201.20p 201.20p 197.10p 199.00p 432257
26/07/2019 197.90p 199.10p 194.30p 197.90p 290653
25/07/2019 199.20p 200.40p 196.90p 197.90p 429615
24/07/2019 205.00p 205.00p 198.00p 198.10p 235899
23/07/2019 199.90p 203.00p 199.00p 201.00p 220939
22/07/2019 203.00p 203.00p 198.90p 201.00p 178553
19/07/2019 192.30p 199.60p 192.30p 199.00p 283658
18/07/2019 193.60p 197.90p 193.60p 197.00p 383818
17/07/2019 193.80p 199.50p 193.80p 195.70p 1660939
16/07/2019 200.40p 200.95p 189.20p 199.00p 1490502
15/07/2019 203.00p 205.00p 200.80p 205.00p 535665
12/07/2019 205.40p 205.40p 199.90p 203.60p 340914
11/07/2019 200.00p 204.40p 197.80p 200.80p 539969
10/07/2019 206.40p 206.40p 197.50p 201.20p 421403
09/07/2019 205.20p 205.20p 197.50p 202.40p 727627
08/07/2019 194.70p 204.00p 194.70p 200.40p 437014
05/07/2019 198.90p 200.40p 197.90p 200.40p 441228
04/07/2019 201.80p 201.80p 197.40p 198.50p 325143
03/07/2019 192.90p 199.70p 191.30p 197.70p 506718
02/07/2019 197.00p 199.30p 195.35p 197.80p 276970
01/07/2019 198.50p 198.50p 194.10p 196.60p 470302
28/06/2019 193.10p 195.70p 190.70p 195.60p 618019
27/06/2019 187.60p 192.00p 185.60p 191.00p 704827
26/06/2019 188.60p 188.70p 185.30p 186.70p 432997
25/06/2019 177.50p 186.80p 177.50p 186.60p 409874
24/06/2019 184.20p 184.20p 179.80p 182.40p 1355918
21/06/2019 176.70p 186.70p 176.60p 179.20p 1442883
20/06/2019 181.20p 182.10p 177.60p 179.30p 338928
19/06/2019 181.30p 181.30p 176.00p 179.50p 455364
18/06/2019 182.00p 182.00p 176.80p 177.50p 509914
17/06/2019 185.30p 185.30p 179.10p 181.20p 553825
14/06/2019 185.60p 185.60p 179.50p 181.20p 384315
13/06/2019 182.70p 182.70p 180.00p 181.60p 340842
12/06/2019 178.40p 182.50p 178.40p 181.00p 465454
11/06/2019 180.60p 182.40p 179.10p 179.30p 595405
10/06/2019 180.50p 182.20p 178.00p 180.80p 335410
07/06/2019 180.30p 182.40p 178.60p 181.90p 344659
06/06/2019 179.90p 182.40p 179.90p 181.40p 359332
05/06/2019 182.90p 183.00p 180.20p 180.80p 353126
04/06/2019 175.60p 179.90p 174.70p 179.90p 499479
03/06/2019 180.10p 181.10p 176.40p 180.20p 601184
31/05/2019 180.20p 181.80p 178.70p 180.10p 1817193
30/05/2019 181.50p 181.70p 179.70p 181.60p 1415401
29/05/2019 186.00p 188.00p 180.00p 180.90p 765606
28/05/2019 183.80p 190.03p 183.80p 188.00p 2943939
24/05/2019 191.80p 191.80p 186.60p 187.80p 453741
23/05/2019 189.30p 189.30p 185.90p 186.30p 2451064
22/05/2019 185.80p 188.10p 185.60p 187.00p 1296044
21/05/2019 190.60p 190.60p 186.70p 189.00p 1559165
20/05/2019 190.90p 190.90p 184.70p 185.80p 991904
17/05/2019 190.70p 190.70p 184.60p 186.20p 291973
16/05/2019 188.00p 188.00p 185.00p 186.50p 674333
15/05/2019 185.20p 186.60p 184.20p 185.00p 615874
14/05/2019 183.00p 185.40p 180.30p 184.50p 2326800
13/05/2019 180.10p 182.10p 180.10p 181.60p 504883
10/05/2019 184.50p 185.25p 182.70p 184.30p 481320
09/05/2019 180.40p 182.30p 179.00p 181.90p 712323
08/05/2019 179.40p 183.80p 176.00p 181.90p 3197922
07/05/2019 188.30p 188.30p 178.10p 179.60p 987764
03/05/2019 187.20p 189.70p 187.10p 187.90p 504040
02/05/2019 190.00p 193.00p 188.30p 189.10p 4391885
01/05/2019 187.00p 191.90p 186.30p 191.40p 694438
30/04/2019 193.00p 194.40p 189.80p 190.30p 1130573
29/04/2019 194.70p 194.70p 186.05p 192.50p 4127481
26/04/2019 214.20p 214.40p 181.40p 191.00p 5012275
25/04/2019 223.00p 223.00p 216.60p 219.00p 487307
24/04/2019 223.00p 225.80p 218.80p 218.80p 1184217
23/04/2019 222.60p 223.70p 217.20p 218.60p 705673

*Close Price adjusted for both dividends and splits