Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/08/2010 64.02p 66.09p 64.02p 66.09p 108184
06/08/2010 63.32p 64.36p 61.44p 61.44p 289233
05/08/2010 65.10p 65.30p 63.32p 65.30p 229368
04/08/2010 61.94p 65.30p 61.94p 65.30p 1390899
03/08/2010 64.31p 65.80p 61.84p 62.33p 462064
02/08/2010 64.71p 65.30p 62.33p 62.88p 118901
30/07/2010 62.33p 65.06p 61.59p 62.09p 903193
29/07/2010 63.57p 65.30p 62.48p 64.31p 172287
28/07/2010 65.25p 66.04p 62.43p 62.43p 606134
27/07/2010 64.31p 66.04p 63.32p 64.96p 1213750
26/07/2010 64.31p 64.96p 62.04p 64.31p 521360
23/07/2010 62.98p 64.36p 61.39p 64.31p 391167
22/07/2010 61.35p 63.13p 59.79p 61.35p 281494
21/07/2010 60.16p 63.82p 58.67p 59.37p 436078
20/07/2010 60.75p 64.12p 60.11p 61.35p 456680
19/07/2010 63.57p 63.57p 61.35p 61.35p 1041255
16/07/2010 63.82p 63.82p 60.70p 61.05p 170125
15/07/2010 61.79p 63.08p 61.35p 61.35p 57487
14/07/2010 62.33p 63.26p 61.35p 61.35p 76804
13/07/2010 62.33p 64.07p 61.39p 62.33p 307829
12/07/2010 61.94p 64.41p 61.94p 64.41p 179453
09/07/2010 63.03p 64.21p 62.33p 62.33p 175002
08/07/2010 64.12p 64.12p 62.53p 63.42p 137269
07/07/2010 62.33p 63.57p 61.39p 63.52p 202117
06/07/2010 65.50p 66.14p 62.33p 63.47p 202412
05/07/2010 65.06p 65.25p 62.58p 62.88p 2032034
02/07/2010 64.91p 64.91p 62.48p 63.32p 186549
01/07/2010 63.18p 64.96p 62.33p 62.33p 219499
30/06/2010 62.33p 66.29p 62.33p 66.29p 281759
29/06/2010 62.33p 65.06p 62.33p 63.32p 147595
28/06/2010 62.33p 63.72p 62.33p 63.42p 132887
25/06/2010 62.33p 63.27p 61.35p 62.73p 623387
24/06/2010 65.70p 65.70p 62.09p 62.33p 402440
23/06/2010 65.35p 66.84p 64.31p 64.31p 306759
22/06/2010 66.49p 68.77p 64.36p 68.77p 166125
21/06/2010 66.29p 67.92p 64.71p 66.29p 366650
18/06/2010 66.29p 69.26p 66.04p 67.92p 1543860
17/06/2010 66.98p 67.73p 65.30p 67.28p 411193
16/06/2010 69.26p 69.61p 64.31p 64.31p 266070
15/06/2010 66.49p 69.51p 66.49p 68.77p 350866
14/06/2010 66.59p 68.86p 66.39p 68.27p 348791
11/06/2010 67.03p 69.31p 65.91p 67.03p 279592
10/06/2010 66.29p 67.28p 64.31p 67.03p 208812
09/06/2010 68.77p 68.77p 64.91p 67.28p 543028
08/06/2010 68.27p 68.27p 65.65p 66.09p 119565
07/06/2010 66.64p 68.27p 65.01p 67.28p 250792
04/06/2010 66.00p 67.28p 64.46p 66.29p 212332
03/06/2010 64.26p 65.65p 63.37p 65.65p 225283
02/06/2010 61.35p 64.26p 60.85p 63.97p 748132
01/06/2010 63.32p 64.31p 59.51p 62.73p 23903678
28/05/2010 64.26p 66.29p 62.19p 62.19p 10655367
27/05/2010 63.72p 65.20p 62.83p 63.23p 257973
26/05/2010 64.46p 65.55p 63.32p 63.72p 3308291
25/05/2010 65.60p 65.60p 63.32p 64.81p 268357
24/05/2010 66.24p 66.24p 64.07p 65.60p 90668
21/05/2010 63.57p 64.76p 62.78p 63.57p 872458
20/05/2010 66.44p 67.23p 62.88p 62.88p 263795
19/05/2010 66.74p 68.72p 65.85p 65.85p 208421
18/05/2010 67.28p 71.19p 66.64p 66.89p 239601
17/05/2010 68.12p 69.16p 67.28p 68.62p 95022
14/05/2010 70.25p 71.04p 68.67p 68.91p 179516
13/05/2010 72.23p 72.23p 70.35p 71.24p 269890
12/05/2010 71.14p 71.98p 69.71p 71.24p 298584
11/05/2010 70.84p 71.24p 68.91p 71.24p 224625
10/05/2010 69.26p 71.24p 67.53p 70.99p 692202
07/05/2010 72.23p 72.62p 66.29p 67.73p 427028
06/05/2010 73.22p 75.79p 73.22p 74.21p 1333716
05/05/2010 75.10p 76.83p 73.22p 73.52p 312000
04/05/2010 75.74p 76.68p 73.42p 74.26p 344140
30/04/2010 75.20p 77.13p 73.22p 74.06p 505443
29/04/2010 74.65p 77.13p 73.71p 73.71p 130194
28/04/2010 76.14p 76.14p 73.22p 73.96p 650464
27/04/2010 76.58p 79.15p 74.21p 75.44p 3282430
26/04/2010 79.11p 79.11p 75.20p 76.19p 967012
23/04/2010 77.97p 79.11p 77.18p 78.02p 77329
22/04/2010 79.11p 79.15p 77.18p 77.23p 380157
21/04/2010 77.92p 79.11p 76.09p 79.11p 251406
20/04/2010 77.47p 77.77p 75.20p 77.18p 3597309
19/04/2010 79.15p 79.15p 76.34p 76.34p 259548
16/04/2010 78.26p 80.54p 78.26p 78.91p 177659
15/04/2010 79.70p 79.75p 78.21p 78.66p 178586
14/04/2010 81.13p 81.13p 78.91p 79.65p 578315
13/04/2010 79.25p 80.64p 79.25p 79.65p 139098
12/04/2010 79.85p 81.13p 78.36p 79.95p 301430
09/04/2010 79.15p 80.99p 79.15p 80.14p 153135
08/04/2010 80.14p 82.12p 77.97p 79.15p 123036
07/04/2010 80.84p 82.12p 79.15p 81.03p 1108231
06/04/2010 80.79p 81.13p 77.97p 80.84p 414426
01/04/2010 78.17p 81.13p 78.17p 80.14p 126413
31/03/2010 79.90p 80.14p 78.07p 79.15p 417671
30/03/2010 79.15p 80.14p 77.97p 79.15p 2663858
29/03/2010 81.97p 81.97p 78.21p 79.15p 306852
26/03/2010 81.18p 82.22p 79.15p 80.54p 1031763
25/03/2010 80.59p 83.11p 80.59p 81.83p 4949328
24/03/2010 79.06p 83.11p 79.06p 81.18p 856772
23/03/2010 82.12p 82.17p 78.17p 80.39p 1154673
22/03/2010 81.13p 83.01p 79.65p 81.13p 1121063
19/03/2010 82.87p 83.85p 81.88p 83.61p 27107274
18/03/2010 84.10p 84.10p 82.12p 83.11p 7015959
17/03/2010 83.85p 84.60p 82.51p 83.36p 4289190
16/03/2010 81.63p 86.08p 81.63p 84.60p 6172745
15/03/2010 78.17p 83.11p 77.67p 83.11p 5009520
12/03/2010 77.18p 78.17p 76.43p 77.18p 623345
11/03/2010 75.20p 78.17p 75.00p 77.18p 4272282
10/03/2010 75.20p 75.20p 74.21p 75.20p 481689
09/03/2010 76.19p 78.17p 74.21p 78.17p 509911
08/03/2010 74.21p 75.20p 74.21p 74.21p 294982
05/03/2010 74.70p 75.44p 74.21p 75.44p 1681392
04/03/2010 75.20p 76.02p 74.21p 75.20p 1013556
03/03/2010 75.44p 76.19p 75.20p 75.20p 268052
02/03/2010 76.19p 81.13p 74.62p 76.19p 657573
01/03/2010 75.20p 76.68p 74.70p 75.20p 406326
26/02/2010 75.69p 76.93p 74.95p 76.19p 936934
25/02/2010 74.46p 76.68p 74.46p 74.70p 454013
24/02/2010 74.21p 76.43p 74.21p 76.19p 212400
23/02/2010 74.21p 75.44p 74.21p 74.70p 2072805
22/02/2010 74.21p 76.19p 74.21p 74.70p 222785
19/02/2010 74.21p 76.31p 74.21p 74.95p 204137
18/02/2010 75.20p 77.18p 74.26p 75.20p 427855
17/02/2010 76.19p 76.19p 75.20p 76.19p 329293
16/02/2010 76.19p 77.03p 75.20p 75.94p 331375
15/02/2010 78.17p 78.17p 76.19p 77.67p 65648
12/02/2010 78.41p 79.15p 78.41p 78.91p 117520
11/02/2010 78.66p 78.66p 78.41p 78.41p 6675
10/02/2010 80.14p 80.14p 78.17p 78.66p 35508
09/02/2010 80.14p 80.14p 78.17p 78.66p 85885
08/02/2010 79.15p 79.15p 78.37p 78.91p 54790
05/02/2010 79.40p 80.14p 78.17p 78.66p 177838
04/02/2010 79.15p 79.15p 78.91p 78.91p 11932
03/02/2010 79.15p 81.13p 79.15p 79.40p 786662
02/02/2010 80.89p 81.13p 79.15p 80.14p 221946
01/02/2010 79.15p 79.15p 78.53p 78.91p 63776
29/01/2010 79.15p 79.15p 78.66p 78.66p 34444
28/01/2010 79.15p 79.90p 78.17p 78.41p 161025
27/01/2010 80.14p 81.13p 78.17p 79.40p 2264386
26/01/2010 80.64p 81.63p 79.15p 80.39p 160959
25/01/2010 79.15p 81.63p 79.15p 81.63p 482470
22/01/2010 80.64p 81.46p 80.39p 80.39p 42448
21/01/2010 81.13p 82.12p 80.64p 80.64p 631319
20/01/2010 81.63p 82.12p 79.15p 81.63p 582128
19/01/2010 81.63p 82.12p 81.63p 82.12p 97006
18/01/2010 83.11p 83.11p 81.63p 81.88p 12454
15/01/2010 82.12p 82.87p 81.95p 82.12p 99879
14/01/2010 82.12p 82.12p 80.14p 80.14p 170133
13/01/2010 81.13p 83.11p 79.15p 82.12p 560957
12/01/2010 80.64p 80.64p 79.15p 79.90p 69585
11/01/2010 79.15p 80.14p 79.15p 80.14p 14329
08/01/2010 80.14p 81.13p 78.41p 80.14p 382319
07/01/2010 80.14p 80.14p 79.15p 79.65p 305898
06/01/2010 81.13p 82.25p 79.15p 79.65p 197376
05/01/2010 80.14p 82.07p 79.65p 79.65p 37837
04/01/2010 81.63p 83.11p 80.14p 82.12p 158183
31/12/2009 81.13p 81.13p 79.15p 79.65p 45271
30/12/2009 82.12p 82.12p 80.14p 80.14p 99077
29/12/2009 81.63p 83.66p 81.63p 81.88p 15870
24/12/2009 81.63p 81.63p 81.63p 81.63p 0
23/12/2009 82.12p 82.87p 81.13p 81.63p 649857
22/12/2009 82.12p 84.10p 81.68p 82.87p 152883
21/12/2009 80.14p 82.12p 79.20p 80.64p 24691
18/12/2009 79.15p 82.12p 77.32p 79.65p 1643464
17/12/2009 79.15p 79.15p 76.19p 78.91p 81837
16/12/2009 76.43p 78.83p 76.43p 77.67p 10107
15/12/2009 79.15p 79.15p 76.43p 76.43p 29019
14/12/2009 78.17p 78.91p 78.17p 78.41p 17687
11/12/2009 77.42p 78.17p 77.18p 78.17p 679579
10/12/2009 79.15p 81.11p 75.20p 77.42p 209219
09/12/2009 80.64p 81.71p 79.40p 80.14p 153211
08/12/2009 79.40p 81.83p 79.40p 79.40p 123637
07/12/2009 83.11p 83.11p 79.65p 79.65p 100216
04/12/2009 83.11p 83.11p 81.43p 81.63p 30988
03/12/2009 80.14p 81.83p 80.14p 81.63p 132399
02/12/2009 80.14p 81.47p 79.65p 80.14p 198479
01/12/2009 80.64p 82.52p 78.17p 82.12p 68131
30/11/2009 81.13p 82.87p 79.15p 80.64p 106592
27/11/2009 83.11p 83.11p 79.75p 82.12p 119261
26/11/2009 82.12p 84.10p 79.42p 80.14p 77314
25/11/2009 84.10p 84.10p 82.12p 82.62p 133407
24/11/2009 83.11p 83.81p 82.37p 82.87p 833208
23/11/2009 82.12p 83.60p 81.97p 82.37p 81946
20/11/2009 80.14p 81.83p 80.14p 81.13p 22625
19/11/2009 81.13p 81.83p 80.14p 81.38p 429861
18/11/2009 82.12p 82.12p 80.39p 81.13p 1065659
17/11/2009 82.12p 82.12p 80.44p 80.64p 25873
16/11/2009 80.14p 82.98p 79.15p 82.62p 806970
13/11/2009 79.15p 81.13p 78.17p 78.91p 1872158
12/11/2009 78.41p 81.02p 78.17p 78.17p 461377
11/11/2009 79.15p 80.14p 78.17p 79.90p 175280
10/11/2009 78.17p 79.15p 77.18p 77.67p 217337
09/11/2009 80.14p 80.14p 77.67p 77.67p 109903
06/11/2009 78.17p 78.17p 77.18p 77.18p 74298
05/11/2009 79.15p 79.15p 79.15p 79.15p 191236
04/11/2009 81.13p 82.12p 78.17p 79.15p 399374
03/11/2009 86.08p 86.08p 80.39p 81.13p 190307
02/11/2009 86.08p 86.08p 86.08p 86.08p 54383
30/10/2009 86.08p 87.32p 86.08p 87.32p 18963
29/10/2009 87.07p 87.07p 86.58p 86.58p 44115
28/10/2009 86.08p 87.07p 86.08p 87.07p 56540
27/10/2009 87.57p 87.81p 87.57p 88.06p 54558
26/10/2009 87.07p 87.07p 87.07p 87.07p 28077
23/10/2009 87.07p 87.32p 87.07p 87.32p 46128

*Close Price adjusted for both dividends and splits