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
  -0.10p -0.09% 105.60p 105.30p 105.40p 108.40p 105.10p 108.10p 2,147,632.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 85.3 171.4 21.3 5.0 760.87

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
05 Dec 2016105.6-0.10-0.09%105.1108.42,147,632
02 Dec 2016105.7-0.30-0.28%105.2108.11,367,494
01 Dec 2016106-0.20-0.19%104.7108.61,297,029
30 Nov 2016106.2+0.40+0.38%105.3106.21,501,622
29 Nov 2016105.80.000.00%104.8106.21,427,661
28 Nov 2016105.8+0.40+0.38%105.5107868,076
25 Nov 2016105.4+0.40+0.38%104.5105.8539,497
24 Nov 2016105-0.20-0.19%104.4105.3498,109
23 Nov 2016105.2+0.20+0.19%104.3107.51,011,967
22 Nov 2016105+0.90+0.86%104.4106868,137
21 Nov 2016104.1-1.50-1.42%104107.51,096,090
18 Nov 2016105.6+0.20+0.19%105.1106.12,042,072
17 Nov 2016105.4+0.40+0.38%105.11062,090,671
16 Nov 2016105-0.40-0.38%105106.4973,573
15 Nov 2016105.4-0.10-0.09%105.1107.11,947,268
14 Nov 2016105.5+0.20+0.19%105.2106.51,980,280
11 Nov 2016105.3+0.60+0.57%104.6105.61,245,718
10 Nov 2016104.7-1.40-1.32%104.5107.21,287,621
09 Nov 2016106.1-0.90-0.84%105107.92,840,483
08 Nov 20161070.000.00%106.3108.22,175,970
07 Nov 2016107+0.80+0.75%1061071,000,927
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 Week107.00108.60104.70105.9119868k2M1M-1.40-1.31%
1 Month106.90108.60104.00105.6636498k3M1M-1.30-1.22%
3 Months115.80121.10104.00111.0665498k7M2M-10.20-8.81%
6 Months105.00121.1094.50108.2553370k8M2M0.600.57%
1 Year115.40121.1094.50107.7618136k20M2M-9.80-8.49%
3 Years108.30128.6094.50110.7083115k20M2M-2.70-2.49%
5 Years71.10128.6066.90100.56488k30M2M34.5048.52%
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:34 V: D:20161205 18:34:38