Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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