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
  +2.40p +1.74% 140.40p 140.00p 140.30p 142.60p 135.40p 139.30p 6,177,234 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 112.6 119.9 14.8 9.5 1,157.90

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017140.4+2.40+1.74%135.39999142.599995,677,260
16 Nov 2017138+1.80+1.32%135.413491384,458,475
15 Nov 2017136.19999+2.60+1.95%132136.517,189,197
14 Nov 2017133.6+1.30+0.98%131.89999133.899992,009,696
13 Nov 2017132.3-2.40-1.78%131.899991353,954,776
10 Nov 2017134.69999+2.10+1.58%131.8134.699993,641,360
09 Nov 2017132.6-3.90-2.86%132.4137.106992,667,694
08 Nov 2017136.5-0.50-0.36%136.5137.899993,971,823
07 Nov 2017137+0.30+0.22%135.69999138414,780,182
06 Nov 2017136.69999-0.70-0.51%135.5138.20121,675,947
03 Nov 2017137.4-0.90-0.65%137139.33,260,523
02 Nov 2017138.3-0.10-0.07%137.5139.199992,442,675
01 Nov 2017138.39999+1.40+1.02%137139.34,614,283
31 Oct 2017137+2.50+1.86%133.41373,351,024
30 Oct 2017134.5+1.10+0.82%133.4135.81,779,942
27 Oct 2017133.4-0.60-0.45%133136.32,574,465
26 Oct 20171340.000.00%133.69999135.199991,955,857
25 Oct 2017134-1.10-0.81%133.8135.88,736,276
24 Oct 2017135.099990.000.00%134.79998136.199992,937,801
23 Oct 2017135.09999-1.50-1.10%135.09999136.61,757,132
20 Oct 2017136.6-0.40-0.29%136.39999137.32,907,168
19 Oct 2017137+0.50+0.37%136137.84,822,899
18 Oct 2017136.5+0.80+0.59%135.5136.57,776,070
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 Week132.5142.6131.8135.62132M17M6M7.95.96%
1 Month137.3142.6131.8136.79162M415M25M3.12.26%
3 Months131142.6128.8136.62221M415M11M9.47.18%
6 Months126.8142.6121.6135.1574361k415M6M13.610.73%
1 Year105.2142.6104131.1958272k415M4M35.233.46%
3 Years101.7142.694.5121.9988125k415M2M38.738.05%
5 Years77142.675.05115.34248k415M2M63.482.34%
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:43 V: D:20171118 19:55:12