Hastings Group Holdings (HSTG) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/02/2016 151.60p 155.39p 148.40p 151.80p 47884
18/02/2016 153.90p 155.10p 148.00p 154.60p 228224
17/02/2016 149.10p 157.00p 149.00p 151.90p 160558
16/02/2016 152.00p 153.40p 149.90p 149.90p 136832
15/02/2016 154.80p 159.80p 148.40p 152.00p 709475
12/02/2016 154.00p 159.30p 153.80p 154.10p 215764
11/02/2016 162.70p 162.70p 154.30p 155.00p 89428
10/02/2016 159.70p 161.70p 153.00p 158.00p 151050
09/02/2016 155.90p 160.00p 153.70p 153.70p 91262
08/02/2016 160.10p 164.50p 155.10p 159.90p 44167
05/02/2016 158.80p 167.00p 158.80p 159.70p 59502
04/02/2016 161.60p 167.00p 156.00p 165.90p 1626055
03/02/2016 162.20p 168.60p 162.20p 165.60p 96071
02/02/2016 161.60p 166.30p 158.30p 164.50p 155688
01/02/2016 161.70p 166.90p 161.60p 163.80p 146959
29/01/2016 163.00p 169.00p 160.60p 160.60p 187905
28/01/2016 165.00p 169.00p 162.80p 163.10p 97907
27/01/2016 163.30p 169.90p 163.30p 169.90p 170662
26/01/2016 169.00p 169.00p 164.10p 166.00p 24318
25/01/2016 165.90p 169.40p 165.50p 166.80p 73253
22/01/2016 162.30p 168.80p 161.40p 168.80p 567226
21/01/2016 152.70p 162.00p 152.70p 161.50p 2129185
20/01/2016 161.60p 161.60p 149.31p 155.00p 230452
19/01/2016 164.10p 164.96p 157.10p 157.20p 833769
18/01/2016 167.30p 167.30p 159.30p 160.00p 2145956
15/01/2016 162.20p 166.70p 162.20p 165.00p 97247
14/01/2016 162.20p 169.80p 162.20p 169.80p 158604
13/01/2016 169.80p 169.80p 164.10p 169.00p 388058
12/01/2016 162.60p 169.50p 162.60p 167.30p 249212
11/01/2016 162.40p 168.00p 162.40p 167.90p 87588
08/01/2016 167.60p 168.00p 162.80p 166.90p 2081836
07/01/2016 161.30p 164.40p 160.37p 163.00p 201119
06/01/2016 164.90p 164.90p 161.00p 164.70p 240856
05/01/2016 169.60p 169.60p 163.50p 165.00p 416661
04/01/2016 167.80p 169.70p 163.70p 166.00p 103106
31/12/2015 168.10p 169.90p 167.00p 167.00p 269166
30/12/2015 168.60p 170.90p 167.40p 170.90p 14973
29/12/2015 167.40p 170.00p 167.40p 170.00p 79286
24/12/2015 168.50p 168.50p 167.40p 167.40p 8373
23/12/2015 172.90p 172.90p 169.50p 169.60p 108641
22/12/2015 173.00p 173.00p 168.00p 170.00p 492666
21/12/2015 164.70p 176.00p 157.04p 170.00p 248424
18/12/2015 164.00p 171.75p 157.20p 165.75p 5821269
17/12/2015 170.50p 171.00p 164.50p 166.00p 571855
16/12/2015 169.00p 171.51p 156.60p 166.25p 371863
15/12/2015 167.25p 171.00p 166.50p 166.50p 84568
14/12/2015 169.00p 172.81p 166.75p 167.00p 324075
11/12/2015 174.50p 175.00p 167.25p 167.50p 259695
10/12/2015 176.50p 176.50p 172.50p 174.00p 105398
09/12/2015 176.75p 176.75p 171.75p 171.75p 151661
08/12/2015 180.00p 180.00p 171.75p 173.50p 124884
07/12/2015 184.25p 184.25p 173.00p 176.50p 223736
04/12/2015 184.75p 184.75p 174.00p 175.50p 156070
03/12/2015 182.00p 182.00p 173.80p 175.50p 110273
02/12/2015 176.00p 181.97p 175.97p 178.00p 221661
01/12/2015 172.50p 182.50p 172.50p 180.00p 1026466
30/11/2015 175.25p 180.00p 170.99p 179.50p 277145
27/11/2015 173.25p 174.75p 171.00p 174.75p 182435
26/11/2015 170.75p 171.00p 167.00p 169.00p 233885
25/11/2015 171.00p 171.03p 168.75p 170.00p 205933
24/11/2015 171.00p 172.25p 168.50p 171.00p 109550
23/11/2015 170.50p 175.00p 168.00p 168.00p 502587
20/11/2015 174.00p 182.25p 171.50p 171.50p 883934
19/11/2015 174.00p 174.00p 170.00p 171.75p 431940
18/11/2015 165.00p 172.79p 165.00p 168.00p 2903655
17/11/2015 161.00p 174.75p 161.00p 167.25p 74150
16/11/2015 163.00p 165.50p 160.00p 165.00p 499973
13/11/2015 157.50p 165.00p 157.50p 165.00p 631778
12/11/2015 157.50p 163.50p 157.50p 163.00p 753571
11/11/2015 159.50p 163.01p 159.50p 161.50p 633968
10/11/2015 157.50p 160.63p 157.50p 159.50p 506586
09/11/2015 160.00p 160.00p 159.00p 160.00p 227822
06/11/2015 158.00p 160.50p 157.50p 158.00p 454036
05/11/2015 158.00p 158.00p 157.25p 157.50p 743387
04/11/2015 158.00p 158.50p 157.25p 157.50p 256316

*Close Price adjusted for both dividends and splits