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
  -1.30p -0.91% 142.20p 142.10p 142.30p 143.50p 141.70p 142.60p 897,766 16:29:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 112.6 119.9 14.8 9.6 1,172.74

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018142.19999-1.30-0.91%141.69999143.5897,766
16 Jan 2018143.5+1.40+0.99%141.8145.6985,452
15 Jan 2018142.1-1.20-0.84%141.5144.8878,436
12 Jan 2018143.3+0.10+0.07%141.51442,497,214
11 Jan 2018143.19999-1.00-0.69%142.79998145.899991,501,995
10 Jan 2018144.19999-0.20-0.14%143.09999144.31,298,154
09 Jan 2018144.39999-0.10-0.07%143.69999145.61,068,553
08 Jan 2018144.5-0.60-0.41%143.19999145.41,487,059
05 Jan 2018145.1+2.60+1.82%141145.41,885,669
04 Jan 2018142.5+0.80+0.56%141143.09999862,016
03 Jan 2018141.69999-0.90-0.63%141.5143.099993,645,463
02 Jan 2018142.59999-0.40-0.28%142144.199991,559,587
29 Dec 2017143-1.40-0.97%141.8144.19999672,717
28 Dec 2017144.39999+1.30+0.91%142.79998144.5807,947
27 Dec 2017143.09999+1.90+1.35%140.1143.699991,425,276
22 Dec 2017141.19999-0.40-0.28%140.8143616,149
21 Dec 2017141.6+3.70+2.68%137.5142.199993,928,894
20 Dec 2017137.89999-1.00-0.72%137.5139.199992,305,880
19 Dec 2017138.89999+0.60+0.43%137.3138.899994,428,138
18 Dec 2017138.3+2.70+1.99%135138.899995,076,376
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 Week143.6145.9141.5143.3225878k2M1M-1.4-0.97%
1 Month138.4145.9137.5142.5299616k4M2M3.82.75%
3 Months134.8147.9127.4137.0937616k415M11M7.45.49%
6 Months128.4147.9122136.5323361k415M6M13.810.75%
1 Year109.4147.9107.2133.0273361k415M4M32.829.98%
3 Years111.1147.994.5123.4923125k415M3M31.127.99%
5 Years84147.979.3117.085687k415M2M58.269.29%
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:42 V: D:20180118 00:23:03