Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
14/06/2016 150.00p 150.00p 140.00p 143.00p 51294
13/06/2016 150.00p 150.00p 146.00p 149.50p 214491
10/06/2016 173.00p 173.00p 148.00p 149.75p 929636
09/06/2016 175.00p 175.73p 167.75p 170.00p 207086
08/06/2016 184.75p 184.75p 171.25p 174.00p 213057
07/06/2016 185.00p 185.00p 176.00p 178.00p 88320
06/06/2016 185.00p 185.00p 175.25p 180.00p 132364
03/06/2016 178.50p 180.00p 175.00p 175.50p 138630
02/06/2016 175.00p 183.25p 175.00p 180.00p 415443
01/06/2016 179.00p 182.90p 175.00p 179.75p 424905
31/05/2016 180.00p 183.00p 180.00p 182.00p 2533977
27/05/2016 183.00p 190.00p 178.00p 180.00p 1766408
26/05/2016 199.75p 202.00p 171.00p 183.00p 4663560
25/05/2016 262.00p 262.00p 255.00p 257.25p 126587
24/05/2016 263.75p 264.00p 256.50p 260.00p 54200
23/05/2016 265.25p 266.00p 260.00p 260.00p 14876
20/05/2016 270.00p 270.00p 265.75p 266.00p 6745
19/05/2016 279.75p 279.75p 265.00p 266.50p 26002
18/05/2016 271.00p 271.50p 268.00p 268.00p 47234
17/05/2016 277.00p 277.00p 270.50p 273.75p 13696
16/05/2016 270.00p 278.00p 270.00p 276.00p 64806
13/05/2016 269.00p 283.00p 261.00p 280.00p 196576
12/05/2016 264.50p 264.50p 259.00p 260.00p 13356
11/05/2016 263.00p 263.00p 256.00p 257.75p 63043
10/05/2016 260.25p 261.75p 256.00p 259.00p 3478
09/05/2016 256.00p 261.75p 256.00p 256.50p 16849
06/05/2016 250.00p 263.25p 250.00p 258.25p 139237
05/05/2016 245.50p 260.75p 245.50p 255.25p 644038
04/05/2016 246.00p 251.75p 246.00p 246.25p 41981
03/05/2016 270.00p 270.00p 245.69p 251.25p 292864
29/04/2016 257.50p 265.00p 255.75p 259.00p 761020
28/04/2016 270.00p 270.25p 253.58p 260.00p 601722
27/04/2016 275.50p 281.50p 270.00p 271.25p 102701
26/04/2016 290.50p 292.73p 278.50p 279.00p 151040
25/04/2016 293.25p 300.08p 290.50p 298.25p 24753
22/04/2016 298.50p 300.00p 298.00p 299.75p 13043
21/04/2016 290.00p 301.10p 290.00p 298.50p 2272625
20/04/2016 295.00p 303.50p 295.00p 296.75p 513873
19/04/2016 285.00p 303.00p 285.00p 299.25p 133581
18/04/2016 293.50p 299.50p 280.00p 297.50p 400795
15/04/2016 272.00p 294.50p 272.00p 294.00p 214487
14/04/2016 274.25p 280.00p 266.24p 279.00p 347660
13/04/2016 268.00p 276.00p 260.00p 271.50p 47555912
12/04/2016 280.00p 281.50p 270.50p 276.75p 453953
11/04/2016 274.50p 279.50p 272.25p 279.50p 111631
08/04/2016 259.00p 275.00p 254.00p 270.00p 59050
07/04/2016 256.00p 259.50p 254.56p 258.50p 403058
06/04/2016 255.00p 256.00p 251.00p 254.75p 149807
05/04/2016 243.00p 256.44p 241.00p 248.75p 961332
04/04/2016 248.00p 249.25p 242.45p 249.00p 26890
01/04/2016 233.25p 245.00p 233.25p 242.00p 4570
31/03/2016 245.00p 245.00p 234.75p 244.75p 115605
30/03/2016 245.00p 245.00p 238.00p 239.00p 95796
29/03/2016 238.50p 245.00p 235.00p 235.00p 29562
24/03/2016 240.00p 240.00p 238.00p 238.00p 32519
23/03/2016 234.00p 240.00p 234.00p 235.25p 1232526
22/03/2016 241.25p 241.25p 233.00p 233.00p 26231
21/03/2016 239.75p 244.50p 233.00p 236.25p 27769
18/03/2016 244.00p 244.00p 233.00p 240.00p 116705
17/03/2016 241.00p 241.00p 237.50p 241.00p 4912
16/03/2016 238.50p 243.69p 238.25p 238.25p 6043
15/03/2016 245.00p 248.00p 235.00p 235.00p 28405
14/03/2016 248.00p 248.00p 239.36p 246.25p 86515
11/03/2016 244.75p 244.75p 234.76p 243.00p 29582
10/03/2016 240.00p 241.00p 228.25p 241.00p 91867
09/03/2016 240.00p 240.00p 230.75p 233.00p 280634
08/03/2016 230.00p 237.00p 230.00p 230.00p 86660
07/03/2016 237.00p 240.00p 225.00p 233.25p 412068
04/03/2016 232.75p 236.50p 230.72p 235.25p 26273
03/03/2016 231.75p 233.17p 231.75p 232.25p 8581
02/03/2016 230.50p 232.00p 229.84p 232.00p 9354
01/03/2016 236.75p 236.75p 230.00p 230.00p 7001
29/02/2016 234.75p 238.00p 226.22p 238.00p 15245
26/02/2016 227.50p 232.48p 225.00p 225.00p 12397
25/02/2016 231.50p 234.75p 228.63p 233.75p 23563
24/02/2016 230.00p 231.50p 225.00p 230.00p 111110
23/02/2016 225.00p 230.00p 223.75p 225.00p 38469
22/02/2016 222.25p 227.25p 222.25p 223.50p 36247
19/02/2016 219.50p 230.00p 215.25p 230.00p 41445
18/02/2016 212.75p 219.75p 212.48p 219.75p 89420
17/02/2016 218.00p 218.00p 210.00p 212.25p 33692
16/02/2016 210.00p 219.50p 210.00p 214.25p 3559
15/02/2016 219.50p 219.50p 210.00p 210.00p 7652
12/02/2016 211.25p 219.50p 211.00p 211.00p 14400
11/02/2016 218.00p 219.50p 210.00p 210.00p 13609
10/02/2016 210.00p 219.50p 210.00p 213.00p 46087
09/02/2016 208.00p 219.50p 208.00p 219.50p 39464
08/02/2016 210.25p 219.25p 210.25p 217.00p 41004
05/02/2016 217.00p 220.00p 210.00p 220.00p 67064
04/02/2016 210.00p 217.00p 210.00p 215.00p 32987
03/02/2016 205.00p 209.50p 205.00p 208.00p 80004
02/02/2016 200.00p 210.50p 200.00p 210.50p 102964
01/02/2016 205.00p 209.75p 203.00p 207.00p 165604
29/01/2016 196.00p 204.50p 196.00p 202.50p 32986
28/01/2016 205.00p 205.00p 196.00p 199.25p 301078
27/01/2016 200.00p 200.00p 196.00p 196.00p 11046
26/01/2016 196.75p 199.50p 196.75p 199.50p 448163
25/01/2016 204.50p 204.50p 200.00p 202.00p 100477
22/01/2016 205.50p 206.25p 200.00p 200.00p 832481
21/01/2016 201.75p 206.25p 200.25p 202.00p 1277542
20/01/2016 205.50p 210.00p 203.25p 207.25p 502148
19/01/2016 214.00p 215.00p 208.00p 208.00p 143287
18/01/2016 216.50p 218.77p 210.00p 210.00p 30093
15/01/2016 224.50p 224.50p 215.00p 216.00p 142274
14/01/2016 224.25p 224.40p 219.00p 223.00p 355544
13/01/2016 225.00p 225.00p 220.00p 225.00p 333196
12/01/2016 225.00p 225.00p 216.00p 219.00p 109871
11/01/2016 225.00p 225.00p 220.00p 221.75p 41293
08/01/2016 223.75p 225.00p 220.00p 225.00p 137112
07/01/2016 218.00p 224.05p 215.50p 222.00p 135701
06/01/2016 220.00p 220.00p 217.00p 218.75p 86608
05/01/2016 220.00p 220.00p 217.00p 217.00p 61847
04/01/2016 218.75p 224.40p 217.62p 218.25p 111327
31/12/2015 218.00p 218.00p 218.00p 218.00p 65669
30/12/2015 218.00p 218.16p 215.25p 215.25p 38128
29/12/2015 218.00p 218.31p 215.00p 217.00p 32744
24/12/2015 218.00p 218.00p 215.00p 215.00p 37574
23/12/2015 218.00p 227.25p 215.00p 227.25p 155217
22/12/2015 220.00p 220.00p 215.00p 217.75p 28993
21/12/2015 226.00p 226.00p 219.50p 219.50p 192454
18/12/2015 221.00p 243.00p 221.00p 232.25p 3014108
17/12/2015 224.00p 226.00p 221.50p 226.00p 118836
16/12/2015 229.25p 233.50p 225.00p 229.00p 330328
15/12/2015 225.00p 234.50p 216.88p 230.00p 1081673
14/12/2015 229.75p 229.75p 216.21p 223.75p 303782
11/12/2015 222.00p 230.00p 221.00p 221.50p 307416
10/12/2015 225.75p 227.00p 220.00p 227.00p 284100
09/12/2015 223.00p 225.00p 220.00p 224.75p 330378
08/12/2015 226.25p 226.25p 222.25p 222.25p 1716
07/12/2015 225.00p 225.00p 224.25p 225.00p 264869
04/12/2015 222.25p 225.00p 222.25p 225.00p 218661
03/12/2015 220.00p 230.50p 219.88p 230.00p 164210
02/12/2015 223.00p 224.50p 220.00p 220.00p 122520
01/12/2015 217.00p 230.00p 216.36p 227.00p 151754
30/11/2015 216.00p 218.20p 215.84p 217.00p 120583
27/11/2015 216.00p 216.00p 213.44p 214.50p 25745
26/11/2015 217.00p 217.00p 213.25p 217.00p 43049
25/11/2015 213.00p 216.00p 210.00p 216.00p 136416
24/11/2015 213.00p 213.00p 208.04p 213.00p 100143
23/11/2015 212.00p 212.36p 208.50p 208.50p 147183
20/11/2015 211.00p 211.00p 209.75p 209.75p 85954
19/11/2015 210.00p 211.00p 210.00p 210.00p 13233
18/11/2015 208.00p 209.96p 208.00p 209.50p 3548
17/11/2015 209.00p 211.25p 208.52p 211.25p 51464
16/11/2015 209.48p 209.48p 207.50p 207.50p 2800
13/11/2015 209.65p 210.14p 208.38p 209.12p 14879
12/11/2015 211.50p 215.35p 207.36p 209.25p 296312
11/11/2015 214.00p 216.58p 213.71p 214.00p 113309
10/11/2015 214.00p 214.68p 213.00p 213.00p 90982
09/11/2015 215.00p 217.00p 213.00p 213.00p 85393
06/11/2015 216.75p 219.50p 215.00p 215.50p 148931
05/11/2015 210.00p 213.63p 210.00p 213.00p 342814
04/11/2015 204.00p 215.00p 202.69p 215.00p 565920

*Close Price adjusted for both dividends and splits