Hansteen Holdings (HSTN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/05/2015 117.10p 117.46p 116.20p 116.60p 4503015
11/05/2015 120.10p 120.10p 117.86p 118.40p 1307933
08/05/2015 117.10p 120.00p 117.10p 119.00p 3252826
07/05/2015 115.60p 117.20p 114.50p 114.70p 1749459
06/05/2015 116.70p 117.30p 115.58p 116.90p 1374124
05/05/2015 117.50p 118.60p 116.10p 116.10p 846956
01/05/2015 116.70p 118.70p 116.70p 118.00p 416859
30/04/2015 117.10p 118.43p 117.00p 117.80p 1054016
29/04/2015 119.20p 119.20p 117.00p 117.40p 1106965
28/04/2015 119.20p 121.14p 118.30p 118.50p 3847919
27/04/2015 119.90p 119.90p 118.10p 119.20p 873696
24/04/2015 120.30p 120.30p 118.60p 119.30p 741073
23/04/2015 123.00p 123.42p 119.00p 120.00p 7740107
22/04/2015 125.70p 126.90p 125.00p 125.90p 2760206
21/04/2015 126.00p 126.90p 125.37p 126.20p 2269110
20/04/2015 124.40p 126.30p 124.40p 126.20p 1960195
17/04/2015 124.00p 125.73p 124.00p 125.60p 1945046
16/04/2015 126.00p 126.70p 124.30p 124.90p 1327244
15/04/2015 126.50p 126.70p 125.80p 126.70p 1076944
14/04/2015 125.70p 127.28p 125.50p 126.70p 3099250
13/04/2015 128.60p 128.95p 125.70p 125.70p 3871551
10/04/2015 126.80p 128.20p 126.80p 128.20p 971825
09/04/2015 126.60p 127.70p 126.60p 127.10p 994801
08/04/2015 125.50p 127.20p 125.15p 126.90p 1371770
07/04/2015 123.00p 125.40p 122.30p 125.20p 1798704
02/04/2015 122.10p 123.62p 122.10p 122.60p 2411858
01/04/2015 122.20p 122.90p 122.20p 122.20p 2580320
31/03/2015 122.30p 122.63p 122.00p 122.30p 2021367
30/03/2015 120.90p 122.90p 120.90p 122.70p 1038292
27/03/2015 120.50p 121.70p 120.50p 121.30p 980142
26/03/2015 121.10p 121.80p 120.70p 121.00p 1443251
25/03/2015 120.50p 122.00p 120.40p 121.50p 1884593
24/03/2015 119.50p 121.40p 119.20p 121.00p 1638038
23/03/2015 118.40p 119.90p 118.40p 119.30p 1223515
20/03/2015 117.60p 119.00p 117.60p 118.70p 6317345
19/03/2015 118.40p 119.00p 117.80p 118.00p 5363961
18/03/2015 115.40p 118.20p 115.40p 117.40p 1149504
17/03/2015 115.90p 116.80p 115.40p 116.30p 2934079
16/03/2015 114.20p 115.63p 114.20p 115.50p 4988580
13/03/2015 114.50p 114.90p 114.00p 114.90p 1637384
12/03/2015 112.30p 114.40p 111.10p 114.10p 4150806
11/03/2015 112.70p 113.40p 111.20p 111.50p 1463093
10/03/2015 114.40p 114.51p 112.70p 113.10p 4726011
09/03/2015 116.00p 117.60p 113.30p 114.10p 2145472
06/03/2015 117.80p 117.80p 115.60p 116.60p 1756108
05/03/2015 118.40p 118.40p 116.80p 117.40p 5190319
04/03/2015 117.90p 117.90p 115.60p 117.40p 1942634
03/03/2015 119.00p 119.00p 116.67p 116.70p 1469253
02/03/2015 118.30p 119.00p 117.63p 118.60p 1552187
27/02/2015 120.00p 120.19p 117.40p 118.00p 7505530
26/02/2015 118.90p 120.30p 118.50p 119.10p 7634993
25/02/2015 117.80p 120.20p 117.60p 120.20p 8647329
24/02/2015 116.50p 118.80p 116.50p 118.50p 5023808
23/02/2015 118.00p 118.00p 115.71p 117.30p 860180
20/02/2015 115.00p 116.50p 115.00p 116.50p 1283166
19/02/2015 114.70p 115.70p 114.70p 115.60p 756191
18/02/2015 114.90p 115.32p 114.20p 115.20p 1405419
17/02/2015 114.80p 115.60p 113.90p 114.60p 604376
16/02/2015 116.30p 116.30p 114.70p 115.60p 558873
13/02/2015 115.80p 116.00p 114.83p 115.50p 1352887
12/02/2015 114.70p 115.50p 114.70p 115.40p 690145
11/02/2015 115.40p 115.93p 114.70p 115.00p 2382096
10/02/2015 114.10p 115.90p 114.10p 115.70p 1195009
09/02/2015 115.80p 115.80p 114.00p 114.40p 4959540
06/02/2015 114.10p 115.80p 113.40p 115.30p 5428872
05/02/2015 114.00p 114.70p 113.30p 114.60p 1202889
04/02/2015 115.20p 115.50p 112.60p 114.30p 6507574
03/02/2015 113.50p 116.69p 112.80p 115.50p 4677489
02/02/2015 114.60p 114.60p 112.10p 113.50p 4786702
30/01/2015 113.00p 114.90p 112.80p 112.80p 2437050
29/01/2015 111.90p 113.00p 110.70p 113.00p 3239223
28/01/2015 110.00p 112.60p 108.70p 112.60p 2558008
27/01/2015 110.80p 110.80p 109.50p 109.50p 5619514
26/01/2015 110.50p 111.32p 109.58p 110.20p 983587
23/01/2015 110.20p 110.90p 107.40p 110.50p 1374594
22/01/2015 110.80p 110.80p 109.00p 109.20p 1526694
21/01/2015 111.10p 111.30p 109.50p 109.50p 3572494
20/01/2015 109.30p 110.60p 108.70p 110.00p 2312039
19/01/2015 107.20p 108.90p 107.20p 108.90p 369965
16/01/2015 108.20p 109.20p 106.80p 107.80p 1041120
15/01/2015 109.10p 109.50p 107.70p 107.90p 1371339
14/01/2015 110.50p 110.60p 108.00p 108.90p 675791
13/01/2015 109.70p 110.90p 108.93p 110.90p 395325
12/01/2015 110.80p 110.80p 109.00p 109.10p 1486074
09/01/2015 111.30p 111.45p 109.70p 110.00p 811464
08/01/2015 110.50p 111.80p 110.48p 111.00p 1188281
07/01/2015 108.70p 110.50p 108.50p 110.40p 1536449
06/01/2015 110.50p 110.50p 109.10p 109.50p 734141
05/01/2015 107.40p 111.09p 106.60p 110.00p 2298492
02/01/2015 107.70p 108.70p 106.98p 108.30p 625273
31/12/2014 108.80p 108.80p 107.40p 107.60p 250309
30/12/2014 108.60p 108.70p 107.60p 108.00p 232047
29/12/2014 106.50p 109.80p 106.50p 108.60p 355079
24/12/2014 105.50p 110.10p 105.50p 110.10p 209651
23/12/2014 107.70p 109.40p 107.70p 109.40p 596275
22/12/2014 107.90p 108.60p 107.40p 108.60p 739168
19/12/2014 106.50p 108.90p 106.50p 108.20p 3526026
18/12/2014 104.00p 107.90p 104.00p 107.00p 1017122
17/12/2014 104.20p 105.20p 104.20p 104.60p 1043404
16/12/2014 103.40p 105.20p 102.50p 104.80p 1937932
15/12/2014 101.50p 103.53p 101.50p 102.80p 1692378
12/12/2014 103.00p 103.10p 101.80p 102.30p 1771405
11/12/2014 103.00p 104.50p 103.00p 103.40p 622005
10/12/2014 103.50p 104.60p 103.20p 103.80p 665026
09/12/2014 104.20p 104.50p 102.79p 103.40p 943769
08/12/2014 105.00p 105.00p 103.40p 104.00p 860549
05/12/2014 105.20p 106.00p 104.10p 104.10p 618040
04/12/2014 104.60p 104.80p 103.50p 104.00p 665366
03/12/2014 105.30p 105.40p 103.30p 103.50p 565645
02/12/2014 104.40p 105.20p 104.00p 105.20p 612880
01/12/2014 105.10p 105.10p 103.30p 103.80p 846524
28/11/2014 104.20p 105.20p 104.13p 104.20p 1072198
27/11/2014 103.80p 105.10p 103.20p 104.60p 1227250
26/11/2014 104.00p 104.00p 102.60p 103.40p 1859591
25/11/2014 103.20p 103.30p 102.40p 103.00p 2488714
24/11/2014 102.50p 103.00p 101.70p 102.70p 1514175
21/11/2014 101.70p 103.22p 101.70p 101.70p 1067565
20/11/2014 102.30p 102.30p 101.50p 101.70p 1177805
19/11/2014 103.90p 103.90p 101.80p 102.00p 1892641
18/11/2014 103.00p 104.30p 103.00p 104.00p 564907
17/11/2014 104.00p 104.40p 102.96p 104.00p 1463957
14/11/2014 103.30p 104.00p 103.20p 103.90p 496733
13/11/2014 104.10p 104.50p 103.37p 103.80p 385356
12/11/2014 106.50p 106.50p 103.20p 104.10p 774654
11/11/2014 102.40p 104.40p 102.40p 103.30p 1634549
10/11/2014 102.30p 103.50p 102.30p 103.00p 925733
07/11/2014 104.20p 104.20p 102.60p 102.60p 1534124
06/11/2014 104.00p 104.90p 102.90p 102.90p 1084822
05/11/2014 106.00p 106.00p 104.10p 105.30p 1058241
04/11/2014 106.00p 106.90p 105.20p 105.20p 481675
03/11/2014 106.00p 106.51p 105.20p 106.00p 2133873
31/10/2014 104.90p 106.20p 104.90p 106.00p 5554227
30/10/2014 103.60p 105.40p 103.50p 105.40p 769834
29/10/2014 103.30p 104.80p 103.30p 103.90p 488942
28/10/2014 103.30p 104.80p 103.30p 103.60p 550231
27/10/2014 103.80p 104.30p 103.15p 104.00p 433787
24/10/2014 102.20p 103.90p 101.70p 103.70p 1300774
23/10/2014 101.30p 102.73p 101.00p 102.50p 1926782
22/10/2014 103.40p 104.60p 103.00p 103.20p 1116560
21/10/2014 102.10p 104.20p 102.10p 103.90p 801844
20/10/2014 101.90p 103.50p 101.80p 103.50p 827668
17/10/2014 102.70p 102.70p 101.53p 102.40p 1771244
16/10/2014 100.50p 102.61p 98.70p 101.80p 1936449
15/10/2014 102.00p 102.72p 100.50p 100.50p 1023637
14/10/2014 100.80p 101.90p 100.50p 101.60p 1201108
13/10/2014 101.00p 101.82p 100.40p 100.50p 1016870
10/10/2014 102.00p 102.20p 100.60p 101.30p 1383776
09/10/2014 104.50p 104.50p 102.40p 102.90p 860633
08/10/2014 104.50p 104.50p 103.00p 103.60p 1650367
07/10/2014 104.00p 105.00p 103.40p 104.10p 7900509
06/10/2014 104.90p 104.90p 104.10p 104.50p 695517
03/10/2014 103.80p 105.00p 103.08p 104.80p 881732
02/10/2014 103.80p 103.80p 102.80p 102.90p 3011499
01/10/2014 103.00p 103.70p 103.00p 103.60p 1133716
30/09/2014 103.80p 103.80p 102.70p 103.50p 1865627
29/09/2014 101.70p 103.50p 101.70p 103.00p 948201
26/09/2014 101.60p 102.80p 101.00p 102.80p 801445
25/09/2014 103.20p 103.20p 101.80p 101.90p 1316596
24/09/2014 103.70p 103.70p 102.60p 103.50p 954651
23/09/2014 103.00p 103.70p 102.50p 103.30p 2677747
22/09/2014 103.00p 103.50p 102.60p 103.20p 1682397
19/09/2014 102.30p 103.61p 102.30p 103.50p 2650148
18/09/2014 101.20p 102.60p 101.20p 102.50p 1260269
17/09/2014 101.00p 102.20p 101.00p 101.40p 2257819
16/09/2014 101.40p 101.40p 100.40p 101.10p 3707929
15/09/2014 100.20p 101.60p 100.20p 100.70p 2906283
12/09/2014 101.50p 101.50p 100.60p 101.00p 2452179
11/09/2014 100.30p 101.20p 100.20p 100.50p 4088838
10/09/2014 101.40p 101.54p 99.60p 100.00p 4635682
09/09/2014 100.70p 102.90p 100.60p 100.80p 3654438
08/09/2014 101.30p 102.38p 100.10p 100.20p 2350219
05/09/2014 103.00p 103.00p 101.40p 101.80p 749434
04/09/2014 102.00p 102.80p 101.70p 102.30p 3626473
03/09/2014 103.20p 103.30p 102.00p 102.00p 1289521
02/09/2014 102.40p 103.60p 102.00p 102.10p 1021501
01/09/2014 102.50p 103.50p 102.16p 103.00p 958509
29/08/2014 103.00p 103.00p 102.40p 102.80p 1644625
28/08/2014 101.80p 102.70p 101.20p 102.50p 3145953
27/08/2014 102.00p 102.00p 100.51p 101.60p 3849361
26/08/2014 101.80p 101.80p 101.00p 101.00p 1890826
22/08/2014 101.30p 101.80p 101.00p 101.30p 2227755
21/08/2014 101.00p 101.73p 100.90p 101.00p 913582
20/08/2014 102.50p 102.80p 101.00p 101.00p 2948499
19/08/2014 103.00p 103.00p 102.50p 102.70p 1333391
18/08/2014 103.30p 103.30p 102.10p 102.60p 469537
15/08/2014 102.30p 103.50p 102.16p 102.40p 3860299
14/08/2014 102.30p 102.85p 101.80p 102.20p 2346799
13/08/2014 102.00p 102.50p 101.50p 102.00p 6769660
12/08/2014 103.00p 103.00p 101.70p 101.70p 676623
11/08/2014 103.00p 103.00p 102.63p 102.90p 629668
08/08/2014 103.00p 103.00p 101.30p 102.00p 2160289
07/08/2014 104.30p 105.50p 102.80p 102.90p 716288
06/08/2014 104.40p 105.10p 103.20p 104.60p 1497847
05/08/2014 105.40p 105.90p 104.10p 105.00p 1369082
04/08/2014 105.40p 106.80p 104.00p 104.40p 589222
01/08/2014 105.40p 106.00p 103.60p 105.50p 778256
31/07/2014 105.20p 106.20p 104.50p 105.70p 505271
30/07/2014 106.20p 106.20p 104.70p 105.70p 397798
29/07/2014 105.00p 106.40p 105.00p 106.00p 1995478
28/07/2014 105.80p 106.00p 104.00p 104.40p 923296

*Close Price adjusted for both dividends and splits