Hastings Group Holdings (HSTG) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
06/07/2018 239.00p 240.20p 230.80p 235.00p 599412
05/07/2018 239.40p 240.60p 236.60p 238.40p 484450
04/07/2018 234.80p 239.80p 234.51p 239.80p 503316
03/07/2018 242.40p 247.40p 233.80p 236.80p 2537777
02/07/2018 250.40p 253.40p 249.80p 252.20p 382157
29/06/2018 254.00p 256.40p 252.40p 254.60p 469034
28/06/2018 246.00p 256.00p 245.40p 253.00p 392377
27/06/2018 255.00p 255.00p 248.60p 251.60p 536928
26/06/2018 253.60p 253.80p 251.00p 253.40p 311651
25/06/2018 258.00p 258.18p 253.00p 253.40p 491969
22/06/2018 253.80p 261.00p 253.80p 257.60p 1354275
21/06/2018 260.00p 260.00p 253.40p 254.80p 524251
20/06/2018 258.40p 260.40p 255.40p 258.40p 354694
19/06/2018 263.00p 263.00p 251.40p 256.00p 297947
18/06/2018 257.40p 257.60p 254.80p 256.40p 185912
15/06/2018 259.00p 259.80p 255.00p 255.80p 912809
14/06/2018 256.60p 260.20p 255.80p 259.00p 633318
13/06/2018 258.40p 261.40p 257.40p 257.60p 330443
12/06/2018 263.00p 265.00p 258.80p 259.00p 498328
11/06/2018 259.60p 263.60p 259.40p 262.40p 281844
08/06/2018 254.40p 260.11p 254.40p 258.00p 280005
07/06/2018 260.60p 261.60p 257.40p 260.20p 712828
06/06/2018 259.60p 260.80p 258.20p 260.00p 390399
05/06/2018 261.80p 263.60p 259.00p 259.00p 398352
04/06/2018 265.20p 267.80p 258.17p 263.60p 293646
01/06/2018 251.60p 273.20p 251.60p 265.00p 648664
31/05/2018 267.00p 267.00p 256.00p 256.40p 1568273
30/05/2018 265.40p 265.40p 258.00p 260.80p 498342
29/05/2018 261.40p 265.80p 261.40p 263.00p 461758
25/05/2018 266.40p 270.00p 266.40p 267.60p 431771
24/05/2018 267.80p 269.80p 265.80p 268.40p 530099
23/05/2018 269.20p 272.60p 265.60p 269.80p 593820
22/05/2018 274.20p 275.40p 272.80p 272.80p 401443
21/05/2018 268.40p 275.00p 268.00p 272.00p 579605
18/05/2018 271.40p 273.80p 269.20p 270.20p 456387
17/05/2018 277.00p 277.00p 269.80p 271.60p 638412
16/05/2018 270.00p 272.60p 269.80p 271.80p 258970
15/05/2018 271.00p 273.20p 270.80p 271.00p 838611
14/05/2018 272.80p 275.20p 270.00p 270.40p 535351
11/05/2018 274.80p 275.20p 270.20p 270.80p 431360
10/05/2018 275.00p 277.20p 272.00p 273.40p 828044
09/05/2018 277.20p 281.00p 272.20p 273.40p 726841
08/05/2018 271.20p 275.80p 269.40p 272.20p 581351
04/05/2018 271.00p 273.80p 270.00p 271.00p 680640
03/05/2018 274.20p 277.80p 267.60p 269.40p 659169
02/05/2018 280.80p 286.60p 276.40p 280.60p 782261
01/05/2018 276.00p 282.40p 272.80p 278.60p 356041
30/04/2018 272.80p 277.00p 269.20p 276.00p 877537
27/04/2018 268.60p 278.80p 267.60p 274.20p 711814
26/04/2018 274.00p 274.00p 245.14p 271.20p 4025700
25/04/2018 281.60p 281.80p 277.00p 279.20p 1161623
24/04/2018 286.00p 286.40p 279.40p 282.40p 1198867
23/04/2018 280.80p 292.00p 280.80p 287.20p 612274
20/04/2018 280.40p 281.60p 276.62p 281.20p 777677
19/04/2018 282.80p 286.80p 280.20p 282.80p 478369
18/04/2018 279.40p 282.40p 276.80p 281.60p 775764
17/04/2018 277.80p 282.60p 274.80p 278.40p 514526
16/04/2018 279.20p 280.80p 275.60p 276.80p 482353
13/04/2018 278.20p 278.40p 273.80p 277.20p 504794
12/04/2018 270.40p 274.60p 270.40p 274.60p 455086
11/04/2018 269.60p 271.40p 269.00p 270.60p 250943
10/04/2018 272.00p 276.32p 269.20p 272.60p 351659
09/04/2018 272.80p 273.60p 269.40p 270.60p 300800
06/04/2018 271.20p 271.70p 268.40p 271.60p 339755
05/04/2018 261.20p 269.40p 261.20p 269.00p 1035154
04/04/2018 265.00p 265.00p 258.60p 260.60p 986961
03/04/2018 257.40p 265.80p 257.40p 263.80p 465721
29/03/2018 265.00p 265.00p 259.60p 261.60p 908961
28/03/2018 266.20p 266.20p 259.20p 262.80p 563577
27/03/2018 267.60p 269.00p 263.00p 265.20p 412555
26/03/2018 269.20p 269.20p 262.80p 264.00p 406327
23/03/2018 271.00p 271.00p 264.20p 269.20p 485176
22/03/2018 275.00p 276.60p 267.60p 270.40p 1067095
21/03/2018 270.00p 272.55p 269.20p 270.00p 748934
20/03/2018 262.20p 272.80p 258.40p 271.60p 2214112
19/03/2018 263.80p 265.90p 260.20p 262.20p 302913
16/03/2018 264.20p 267.20p 261.60p 265.40p 2339895
15/03/2018 261.40p 267.60p 259.00p 266.00p 895606
14/03/2018 257.00p 265.60p 257.00p 262.40p 633135
13/03/2018 270.00p 276.00p 261.40p 262.20p 675070
12/03/2018 268.00p 275.80p 268.00p 271.20p 603759
09/03/2018 273.00p 277.20p 273.00p 273.00p 496390
08/03/2018 272.20p 279.20p 269.40p 277.40p 464637
07/03/2018 270.80p 272.40p 266.60p 272.40p 542359
06/03/2018 270.00p 275.60p 268.00p 272.00p 1737909
05/03/2018 269.60p 278.60p 267.60p 276.40p 949807
02/03/2018 278.80p 283.60p 268.40p 270.80p 1429285
01/03/2018 309.00p 313.60p 272.80p 275.00p 3284602
28/02/2018 302.60p 313.40p 302.60p 312.60p 1241512
27/02/2018 304.60p 306.20p 301.80p 304.00p 310059
26/02/2018 302.00p 305.00p 300.80p 303.20p 245080
23/02/2018 302.00p 303.60p 298.40p 300.80p 834999
22/02/2018 295.80p 304.20p 295.40p 303.20p 414225
21/02/2018 295.60p 301.20p 293.80p 300.00p 605886
20/02/2018 295.20p 296.80p 292.40p 293.20p 565204
19/02/2018 299.00p 302.40p 295.80p 296.20p 220338
16/02/2018 300.80p 301.70p 295.60p 298.40p 224839
15/02/2018 298.40p 301.14p 298.20p 300.00p 313035
14/02/2018 300.00p 300.00p 296.20p 297.60p 587407
13/02/2018 296.40p 298.40p 293.40p 295.20p 474388
12/02/2018 292.00p 296.20p 290.00p 295.00p 522868
09/02/2018 291.20p 294.20p 289.20p 292.80p 613800
08/02/2018 290.60p 293.60p 288.20p 291.00p 695237
07/02/2018 289.00p 290.80p 283.60p 289.20p 461689
06/02/2018 285.80p 286.20p 281.40p 283.40p 603478
05/02/2018 291.40p 292.20p 290.00p 290.60p 397288
02/02/2018 286.00p 294.80p 282.91p 293.80p 640572
01/02/2018 285.60p 294.40p 285.60p 292.40p 506382
31/01/2018 297.60p 299.40p 290.34p 294.20p 4023590
30/01/2018 302.40p 302.40p 296.00p 299.00p 572883
29/01/2018 304.20p 306.60p 302.60p 303.20p 336892
26/01/2018 303.20p 308.60p 300.60p 303.00p 406777
25/01/2018 299.60p 305.80p 296.60p 303.80p 471182
24/01/2018 306.60p 306.60p 299.00p 300.00p 423866
23/01/2018 305.00p 305.00p 295.80p 301.80p 582471
22/01/2018 307.80p 307.80p 300.20p 300.60p 610591
19/01/2018 305.00p 308.20p 305.00p 306.60p 415681
18/01/2018 308.00p 308.80p 304.20p 307.00p 898427
17/01/2018 310.40p 310.40p 302.60p 306.60p 322088
16/01/2018 310.40p 311.00p 302.20p 303.80p 750272
15/01/2018 308.40p 310.40p 303.40p 307.20p 252190
12/01/2018 310.20p 314.60p 308.00p 309.60p 1764636
11/01/2018 310.20p 312.80p 308.40p 311.80p 506398
10/01/2018 306.80p 315.40p 306.40p 310.00p 657768
09/01/2018 312.80p 313.60p 309.59p 312.80p 264561
08/01/2018 310.00p 311.80p 304.86p 311.00p 272663
05/01/2018 306.40p 313.80p 305.80p 310.20p 776812
04/01/2018 311.60p 313.00p 309.60p 312.60p 322809
03/01/2018 306.60p 317.00p 306.60p 310.20p 1933626
02/01/2018 319.00p 319.55p 314.00p 316.00p 227990
29/12/2017 320.00p 320.00p 319.20p 320.00p 214776
28/12/2017 318.30p 320.00p 317.20p 318.40p 195855
27/12/2017 317.90p 320.10p 315.84p 319.70p 426205
22/12/2017 315.90p 320.00p 315.90p 320.00p 112329
21/12/2017 313.90p 317.90p 313.90p 317.60p 220712
20/12/2017 318.40p 320.00p 314.60p 315.00p 358220
19/12/2017 320.00p 320.00p 317.70p 318.70p 446731
18/12/2017 314.90p 322.20p 313.29p 318.40p 906379
15/12/2017 312.70p 316.00p 310.42p 315.20p 535855
14/12/2017 312.70p 314.50p 309.20p 313.80p 456190
13/12/2017 313.50p 316.00p 311.20p 312.60p 564323
12/12/2017 309.90p 313.20p 308.30p 313.10p 579435
11/12/2017 310.70p 314.30p 303.30p 310.50p 405450
08/12/2017 312.70p 315.00p 309.90p 311.40p 863786
07/12/2017 315.70p 316.50p 310.70p 313.30p 1115147
06/12/2017 312.50p 314.90p 311.70p 314.00p 576234
05/12/2017 321.90p 321.90p 310.80p 312.80p 824897
04/12/2017 314.70p 317.50p 313.40p 314.00p 407375
01/12/2017 305.30p 315.80p 305.30p 313.00p 516861
30/11/2017 322.20p 322.20p 308.20p 313.90p 1513481
29/11/2017 313.20p 320.54p 312.50p 315.20p 414743
28/11/2017 315.70p 317.00p 306.90p 312.40p 440339
27/11/2017 306.40p 311.10p 305.56p 309.00p 1091588
24/11/2017 305.70p 307.70p 304.00p 306.60p 506351
23/11/2017 304.40p 311.70p 302.00p 306.00p 541038
22/11/2017 307.00p 308.67p 301.20p 305.70p 636490
21/11/2017 301.30p 313.20p 301.30p 308.70p 615367
20/11/2017 300.30p 307.70p 300.30p 307.40p 306108
17/11/2017 300.10p 304.10p 300.10p 303.60p 683948
16/11/2017 299.70p 302.60p 298.67p 302.00p 631213
15/11/2017 304.70p 305.00p 300.20p 300.20p 452077
14/11/2017 311.60p 311.60p 305.00p 305.00p 693959
13/11/2017 314.40p 314.40p 307.20p 307.80p 176602
10/11/2017 308.30p 315.90p 307.60p 314.30p 479470
09/11/2017 315.70p 317.90p 311.40p 311.90p 323441
08/11/2017 314.60p 317.70p 311.81p 316.30p 445239
07/11/2017 316.90p 320.00p 314.30p 314.60p 280069
06/11/2017 316.40p 317.40p 314.80p 315.90p 682321
03/11/2017 316.00p 322.50p 315.50p 317.40p 333203
02/11/2017 319.40p 319.40p 315.00p 315.60p 255904
01/11/2017 312.80p 319.70p 312.80p 315.80p 1004724
31/10/2017 315.10p 319.50p 312.90p 315.10p 1033727
30/10/2017 320.00p 320.00p 317.60p 317.90p 478369
27/10/2017 320.00p 323.30p 316.90p 317.70p 1183274
26/10/2017 317.70p 320.59p 317.00p 319.50p 1816156
25/10/2017 318.50p 319.90p 317.00p 317.00p 206325
24/10/2017 317.20p 322.90p 314.80p 317.80p 623853
23/10/2017 326.40p 327.90p 314.90p 316.40p 923103
20/10/2017 312.80p 320.80p 312.80p 318.00p 827541
19/10/2017 317.90p 317.90p 314.10p 316.50p 360683
18/10/2017 318.00p 318.00p 313.70p 315.10p 263168
17/10/2017 322.10p 322.10p 313.20p 314.60p 454531
16/10/2017 308.60p 315.20p 308.60p 313.90p 372449
13/10/2017 322.20p 322.40p 312.40p 314.50p 614011
12/10/2017 305.10p 322.40p 305.10p 314.10p 918165
11/10/2017 306.30p 308.70p 304.20p 307.50p 337449
10/10/2017 297.70p 306.30p 297.70p 305.00p 280067
09/10/2017 302.30p 305.70p 302.30p 305.10p 102486
06/10/2017 312.70p 312.70p 301.10p 305.10p 375665
05/10/2017 299.00p 304.00p 297.90p 304.00p 378401
04/10/2017 303.30p 303.50p 300.00p 300.30p 319185
03/10/2017 301.40p 307.00p 301.40p 303.00p 318285
02/10/2017 303.10p 305.40p 302.00p 303.90p 255210
29/09/2017 300.60p 305.10p 300.60p 304.20p 215223
28/09/2017 293.50p 300.90p 293.50p 300.20p 217910
27/09/2017 309.90p 309.90p 299.50p 300.50p 449746
26/09/2017 301.50p 301.80p 297.20p 300.00p 490898
25/09/2017 298.10p 300.80p 296.80p 299.60p 231077
22/09/2017 297.50p 299.00p 294.20p 298.10p 244930
21/09/2017 298.50p 298.50p 292.00p 297.00p 291195

*Close Price adjusted for both dividends and splits