Share Name Share Symbol Market Type Share ISIN Share Description
Hansteen Holdings LSE:HSTN London Ordinary Share GB00B0PPFY88 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.50p -2.87% 118.50p 118.20p 118.40p 121.90p 118.20p 121.30p 2,921,573.00 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 85.3 171.4 21.3 5.6 853.82

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Mar 2017121.99999-1.00-0.81%121.99999123.63,314,072
20 Mar 2017123+1.20+0.99%122.200005130.34,729,280
17 Mar 2017121.799995+3.30+2.78%115.899994121.7999955,496,025
16 Mar 2017118.50001+2.20+1.89%116.100006118.7000052,070,273
15 Mar 2017116.30.000.00%115.399994117.21,650,638
14 Mar 2017116.3-1.30-1.11%116.3117.7999952,006,841
13 Mar 2017117.6+0.40+0.34%117.1118.200005605,621
10 Mar 2017117.2-0.90-0.76%116.600006119.81,370,015
09 Mar 2017118.1+0.70+0.60%117.299995118.41,014,383
08 Mar 2017117.4-0.30-0.25%117.299995118.7999951,157,581
07 Mar 2017117.700005-0.30-0.25%117.49999119.31,423,865
06 Mar 2017118.00001+0.70+0.60%117118.299995662,456
03 Mar 2017117.2999950.000.00%116.3117.41,057,737
02 Mar 2017117.299995-0.30-0.26%116.100006118.2999952,969,388
01 Mar 2017117.6+0.30+0.26%116.7117.7999951,650,285
28 Feb 2017117.299995+0.20+0.17%116.100006117.7000051,278,768
27 Feb 2017117.1-0.50-0.43%116.3118.299995953,222
24 Feb 2017117.60.000.00%115118.00001776,199
23 Feb 2017117.6+1.10+0.94%115.5117.91,418,985
22 Feb 2017116.5+0.10+0.09%115.6116.9715,615
Download more Hansteen Holdings Historical Data

Hansteen Holdings (HSTN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week117.20130.30115.400.00002M5M3M1.301.11%
1 Month116.40130.30115.000.0000606k5M2M2.101.80%
3 Months110.40130.30107.200.0000272k6M2M8.107.34%
6 Months115.30130.30104.000.0000272k6M2M3.202.78%
1 Year105.40130.3094.500.0000125k8M2M13.1012.43%
3 Years108.80130.3094.500.000087k20M2M9.708.92%
5 Years72.20130.3069.250.00008k30M2M46.3064.13%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170322 21:58:13