Share Name Share Symbol Market Type Share ISIN Share Description
Hostelworld Group LSE:HSW London Ordinary Share GB00BYYN4225 ORD EUR0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +6.00p +2.71% 227.00p 224.75p 226.00p 228.00p 220.00p 228.00p 49,709.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 61.4 59.3 3.3 59.6 216.95

Hostelworld (HSW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Feb 2017221.00002-6.00-2.64%221.0000222556,489
27 Feb 2017226.99998+4.50+2.02%221.00002226.9999891,880
24 Feb 2017222.5-3.50-1.55%221.00002223.534,436
23 Feb 2017226-1.00-0.44%220.00002226.9999850,462
22 Feb 2017226.999980.000.00%223227.9999857,425
21 Feb 2017226.99998+1.00+0.44%224227.9999820,683
20 Feb 2017226+6.75+3.08%220.00002226363,664
17 Feb 2017219.24998-2.50-1.13%213.00002223.752,069,927
16 Feb 2017221.75-0.25-0.11%215.7522425,981
15 Feb 2017222-3.00-1.33%218.2522456,925
14 Feb 2017225+11.00+5.14%215225732,332
13 Feb 2017214+2.50+1.18%209215.7572,013
10 Feb 2017211.49998+0.75+0.36%209211.4999814,193
09 Feb 2017210.75-0.75-0.35%210.5211.4999818,606
08 Feb 2017211.49998+0.50+0.24%211.49998212.7500214,747
07 Feb 2017210.99998-1.00-0.47%207.75210.9999815,856
06 Feb 2017211.99998+1.00+0.47%207.25213.000026,684
03 Feb 2017210.99998+6.00+2.93%205.75210.999983,298
02 Feb 2017205.00002+5.00+2.50%202.75207.7521,249
01 Feb 2017200-6.00-2.91%199217.75238,647
Download more Hostelworld Group Historical Data

Hostelworld Group (HSW) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week223.00228.00220.000.000034k92k58k4.001.79%
1 Month217.75228.00199.000.00003k2M198k9.254.25%
3 Months232.00232.50191.000.00002k2M188k-5.00-2.16%
6 Months190.00243.00180.000.00002k4M309k37.0019.47%
1 Year230.50303.50126.500.00002k51M541k-3.50-1.52%
3 Years193.00303.50126.500.00002k51M481k34.0017.62%
5 Years193.00303.50126.500.00002k51M481k34.0017.62%
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:40 V: D:20170301 20:11:14