Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hostelworld Group

Date Open High Low Close* Volume
27/03/2017 216.25p 217.00p 214.16p 214.75p 172005
24/03/2017 223.00p 223.00p 213.00p 213.00p 20868
23/03/2017 215.00p 222.00p 212.00p 215.75p 122779
22/03/2017 223.00p 226.40p 212.00p 212.00p 143124
21/03/2017 234.00p 234.78p 217.56p 219.00p 244219
20/03/2017 233.50p 233.50p 228.00p 228.00p 11034
17/03/2017 237.00p 237.00p 230.42p 233.00p 105034
16/03/2017 235.00p 237.00p 226.25p 233.00p 30076
15/03/2017 236.50p 236.50p 225.75p 233.50p 40153
14/03/2017 231.00p 233.00p 225.53p 233.00p 31790
13/03/2017 228.00p 232.55p 226.00p 227.50p 39280
10/03/2017 234.00p 235.00p 225.00p 228.50p 89998
09/03/2017 229.00p 232.00p 224.25p 232.00p 26346
08/03/2017 236.75p 237.00p 230.50p 231.00p 360228
07/03/2017 230.00p 234.75p 224.00p 230.75p 16279
06/03/2017 228.00p 234.75p 225.94p 234.75p 109945
03/03/2017 227.75p 227.75p 220.00p 222.00p 13173
02/03/2017 225.00p 228.00p 221.00p 228.00p 221679
01/03/2017 228.00p 228.00p 220.00p 227.00p 49709
28/02/2017 223.00p 225.00p 220.00p 221.00p 56489
27/02/2017 221.00p 227.00p 218.00p 227.00p 91880
24/02/2017 221.00p 226.46p 221.00p 222.50p 34436
23/02/2017 227.00p 227.00p 218.94p 226.00p 50462
22/02/2017 223.00p 228.00p 223.00p 227.00p 57425
21/02/2017 226.00p 228.00p 223.50p 227.00p 20683
20/02/2017 220.25p 226.00p 220.00p 226.00p 363664
17/02/2017 221.00p 223.75p 213.00p 219.25p 2069927
16/02/2017 222.00p 224.00p 215.75p 221.75p 25981
15/02/2017 220.00p 224.00p 218.25p 222.00p 56925
14/02/2017 215.75p 225.00p 213.79p 225.00p 411046
13/02/2017 209.00p 215.75p 205.27p 214.00p 72013
10/02/2017 210.50p 211.50p 209.00p 211.50p 14193
09/02/2017 210.75p 211.50p 208.03p 210.75p 18606
08/02/2017 212.75p 212.75p 210.69p 211.50p 14747
07/02/2017 207.75p 212.34p 206.15p 211.00p 15856
06/02/2017 211.00p 213.00p 207.25p 212.00p 6684
03/02/2017 209.75p 211.00p 205.75p 211.00p 3298
02/02/2017 207.75p 207.75p 202.75p 205.00p 21249
01/02/2017 217.75p 217.75p 193.70p 200.00p 238647
31/01/2017 221.50p 221.50p 206.00p 206.00p 81758
30/01/2017 215.00p 224.50p 209.50p 216.50p 164935
27/01/2017 214.50p 214.75p 205.90p 210.00p 2503
26/01/2017 209.00p 212.25p 207.96p 212.25p 27057
25/01/2017 201.50p 212.00p 199.91p 212.00p 443462
24/01/2017 198.75p 198.75p 192.00p 193.50p 64902
23/01/2017 191.50p 197.94p 191.00p 191.00p 19509
20/01/2017 213.50p 213.50p 191.25p 191.25p 106610
19/01/2017 213.75p 213.75p 200.00p 200.00p 31376
18/01/2017 205.00p 211.13p 205.00p 208.00p 34183
17/01/2017 211.00p 214.00p 205.25p 206.00p 68143
16/01/2017 215.00p 216.73p 207.75p 207.75p 729588
13/01/2017 230.00p 230.00p 206.50p 206.50p 1363073
12/01/2017 228.00p 228.00p 216.50p 216.50p 26374
11/01/2017 229.25p 229.25p 221.00p 225.00p 207176
10/01/2017 228.75p 229.25p 223.00p 227.50p 149127
09/01/2017 228.50p 228.50p 218.33p 224.00p 161261
06/01/2017 224.25p 225.00p 219.00p 223.75p 103326
05/01/2017 225.00p 225.00p 219.00p 220.00p 49422
04/01/2017 223.75p 225.25p 221.13p 225.25p 31868
03/01/2017 224.00p 224.75p 219.00p 224.00p 56978
30/12/2016 224.00p 224.00p 211.00p 223.75p 33698
29/12/2016 224.00p 224.00p 215.67p 216.00p 14137
28/12/2016 219.50p 220.75p 215.00p 215.00p 37780
23/12/2016 224.00p 224.00p 221.00p 222.00p 13446
22/12/2016 224.25p 224.25p 214.50p 223.00p 143323
21/12/2016 222.75p 222.75p 218.25p 220.25p 11716
20/12/2016 219.75p 224.00p 215.90p 223.75p 31825
19/12/2016 214.00p 220.00p 208.47p 215.75p 90538
16/12/2016 218.25p 219.50p 213.68p 214.50p 63981
15/12/2016 215.00p 215.00p 206.96p 214.00p 110656
14/12/2016 220.00p 220.00p 205.97p 212.00p 1472096
13/12/2016 220.00p 220.00p 210.00p 211.75p 70593
12/12/2016 232.50p 232.50p 215.00p 215.00p 45559
09/12/2016 221.00p 224.25p 218.77p 224.00p 59060
08/12/2016 230.00p 230.00p 220.00p 223.25p 63966
07/12/2016 232.00p 232.00p 224.25p 230.00p 47704
06/12/2016 229.00p 230.00p 225.00p 230.00p 134006
05/12/2016 229.00p 236.75p 229.00p 236.75p 22913
02/12/2016 234.75p 239.00p 229.25p 234.50p 45130
01/12/2016 225.00p 242.75p 225.00p 240.00p 1988522
30/11/2016 220.25p 243.00p 220.00p 243.00p 185898
29/11/2016 226.00p 232.50p 223.00p 232.50p 34175
28/11/2016 230.00p 230.00p 213.35p 225.75p 1074113
25/11/2016 218.00p 227.25p 218.00p 225.25p 44617
24/11/2016 218.25p 230.00p 218.25p 224.75p 43759
23/11/2016 220.00p 229.75p 220.00p 227.25p 118067
22/11/2016 227.00p 229.75p 222.62p 225.75p 79445
21/11/2016 225.00p 225.75p 216.66p 223.00p 151131
18/11/2016 225.00p 225.00p 216.64p 223.00p 20073
17/11/2016 219.00p 225.50p 216.02p 225.50p 41374
16/11/2016 225.00p 225.00p 217.18p 220.00p 51876
15/11/2016 220.00p 225.00p 218.00p 218.00p 143702
14/11/2016 219.50p 224.00p 217.00p 220.25p 39605
11/11/2016 218.25p 222.31p 216.05p 220.00p 286544
10/11/2016 218.00p 223.75p 217.25p 220.75p 98147
09/11/2016 225.25p 225.25p 215.29p 220.00p 46105
08/11/2016 215.00p 222.00p 215.00p 220.00p 172418
07/11/2016 219.50p 223.50p 217.25p 222.00p 59957
04/11/2016 230.00p 230.00p 216.69p 220.00p 68302
03/11/2016 220.25p 224.75p 217.82p 221.75p 518240
02/11/2016 230.00p 230.00p 220.00p 222.75p 588723
01/11/2016 220.00p 226.00p 220.00p 222.00p 160799
31/10/2016 227.00p 227.00p 220.75p 222.00p 19813
28/10/2016 219.00p 226.50p 219.00p 223.50p 84150
27/10/2016 222.00p 224.25p 220.00p 222.75p 201074
26/10/2016 227.00p 227.00p 218.00p 220.25p 915288
25/10/2016 220.25p 224.00p 220.00p 221.25p 111007
24/10/2016 227.00p 227.00p 224.00p 226.50p 465374
21/10/2016 224.00p 227.00p 222.25p 225.00p 118744
20/10/2016 224.00p 224.00p 221.75p 223.25p 550466
19/10/2016 220.50p 223.64p 220.50p 222.25p 1534327
18/10/2016 230.00p 230.00p 216.00p 221.75p 218429
17/10/2016 222.00p 230.00p 215.25p 226.00p 109115
14/10/2016 209.00p 221.75p 209.00p 221.75p 114448
13/10/2016 207.00p 210.27p 205.00p 209.00p 321651
12/10/2016 206.00p 209.75p 205.00p 209.75p 84115
11/10/2016 205.00p 207.00p 201.50p 206.00p 55445
10/10/2016 201.25p 203.75p 199.47p 203.75p 2514434
07/10/2016 200.00p 201.50p 199.25p 201.50p 323041
06/10/2016 205.00p 205.00p 198.50p 200.50p 42478
05/10/2016 205.00p 205.00p 196.50p 201.25p 242587
04/10/2016 194.25p 205.00p 191.75p 196.50p 598544
03/10/2016 192.25p 194.25p 188.19p 194.00p 3809686
30/09/2016 195.00p 195.00p 185.00p 187.00p 235584
29/09/2016 195.00p 195.00p 188.00p 188.00p 594107
28/09/2016 185.00p 194.75p 185.00p 188.25p 45671
27/09/2016 185.00p 194.75p 185.00p 189.50p 50543
26/09/2016 187.00p 194.25p 187.00p 191.00p 159174
23/09/2016 197.00p 197.00p 188.03p 189.00p 69326
22/09/2016 197.00p 197.00p 193.62p 194.00p 9172
21/09/2016 194.00p 196.50p 193.50p 195.00p 81531
20/09/2016 205.00p 205.00p 194.14p 195.00p 60161
19/09/2016 194.50p 199.00p 194.12p 198.25p 58084
16/09/2016 203.50p 203.50p 195.50p 198.50p 119254
15/09/2016 196.50p 199.60p 195.50p 196.25p 90135
14/09/2016 193.00p 209.50p 190.25p 201.50p 296296
13/09/2016 192.75p 192.75p 189.50p 192.00p 79680
12/09/2016 189.00p 192.75p 182.35p 189.50p 951390
09/09/2016 185.25p 188.81p 185.25p 187.00p 803678
08/09/2016 187.00p 191.00p 183.25p 191.00p 1810884
07/09/2016 180.00p 190.00p 180.00p 186.50p 676248
06/09/2016 185.00p 188.50p 180.25p 184.00p 385597
05/09/2016 188.75p 188.75p 180.25p 184.75p 407873
02/09/2016 185.00p 189.75p 180.00p 184.75p 410051
01/09/2016 190.00p 190.00p 180.00p 187.00p 207578
31/08/2016 190.00p 191.50p 184.17p 185.00p 759555
30/08/2016 191.75p 191.75p 181.53p 188.00p 875334
26/08/2016 189.75p 190.00p 185.00p 188.25p 790664
25/08/2016 185.50p 194.50p 181.38p 185.50p 821413
24/08/2016 170.00p 185.50p 168.00p 185.50p 4746185
23/08/2016 168.25p 175.00p 164.00p 166.00p 2484938
22/08/2016 155.00p 165.00p 155.00p 156.00p 183299
19/08/2016 157.00p 161.50p 154.66p 160.00p 128563
18/08/2016 157.00p 165.00p 156.00p 165.00p 58073
17/08/2016 165.00p 165.00p 155.94p 159.00p 382963
16/08/2016 163.75p 163.81p 158.25p 160.25p 52775
15/08/2016 165.00p 165.00p 160.25p 163.00p 42921
12/08/2016 170.00p 170.00p 160.25p 164.75p 24434
11/08/2016 169.00p 169.00p 163.50p 164.75p 77417
10/08/2016 163.00p 168.00p 158.77p 166.50p 178065
09/08/2016 155.00p 161.77p 155.00p 158.25p 55618
08/08/2016 160.00p 162.03p 156.62p 157.00p 15118
05/08/2016 163.50p 163.50p 156.25p 160.00p 60863
04/08/2016 152.00p 164.16p 150.25p 159.63p 421554
03/08/2016 154.75p 154.75p 150.75p 152.00p 213215
02/08/2016 152.00p 152.50p 148.34p 151.75p 65730
01/08/2016 151.00p 154.06p 147.73p 152.50p 137474
29/07/2016 146.00p 149.42p 146.00p 148.75p 71287
28/07/2016 146.00p 150.00p 146.00p 147.50p 32558
27/07/2016 145.00p 150.00p 144.47p 148.75p 1049285
26/07/2016 143.50p 145.00p 140.00p 144.50p 277812
25/07/2016 144.75p 144.75p 140.00p 140.50p 132009
22/07/2016 144.50p 144.50p 141.70p 143.00p 702207
21/07/2016 144.50p 144.50p 140.25p 143.25p 298496
20/07/2016 144.75p 145.00p 143.00p 144.25p 487687
19/07/2016 146.00p 146.00p 142.00p 142.00p 130857
18/07/2016 145.00p 145.12p 138.25p 143.00p 64794
15/07/2016 138.00p 144.50p 138.00p 143.25p 409528
14/07/2016 144.50p 145.50p 137.25p 137.25p 209540
13/07/2016 144.50p 144.50p 141.26p 144.50p 184180
12/07/2016 144.50p 144.50p 141.50p 142.50p 752685
11/07/2016 144.75p 144.75p 138.50p 143.25p 35832
08/07/2016 145.00p 145.00p 137.00p 143.50p 53164
07/07/2016 138.00p 144.75p 138.00p 142.00p 301201
06/07/2016 148.00p 148.00p 138.84p 145.00p 90650
05/07/2016 140.00p 148.72p 140.00p 142.75p 127028
04/07/2016 134.50p 150.00p 130.00p 149.50p 475066
01/07/2016 129.00p 135.50p 128.75p 131.00p 1136551
30/06/2016 134.00p 134.00p 126.98p 130.00p 248215
29/06/2016 127.50p 136.75p 126.50p 127.00p 164499
28/06/2016 133.75p 135.00p 128.45p 130.00p 92650
27/06/2016 132.50p 140.46p 127.75p 127.75p 289502
24/06/2016 144.00p 149.50p 132.50p 133.00p 724482
23/06/2016 155.00p 155.00p 146.00p 150.00p 103572
22/06/2016 155.00p 155.00p 148.00p 150.00p 51953
21/06/2016 155.00p 155.29p 148.25p 154.00p 286621
20/06/2016 154.00p 156.25p 150.00p 152.25p 166194
17/06/2016 140.00p 155.00p 140.00p 155.00p 608654
16/06/2016 142.00p 145.00p 142.00p 143.50p 68661
15/06/2016 140.00p 147.00p 140.00p 145.50p 79990

*Close Price adjusted for both dividends and splits