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
  +1.35p +1.37% 99.90p 99.25p 99.85p 99.90p 98.95p 98.95p 4,236 08:32:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 59.0 70.3 28.2 3.5 823.89

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 201898.55-0.10-0.10%97.1599.55318,720
19 Sep 201898.65-0.60-0.60%97.5100.51,340,547
18 Sep 201899.25+0.50+0.51%98.299.35804,930
17 Sep 201898.75-1.00-1.00%98.5599.95617,669
14 Sep 201899.750.000.00%99.41002,431,424
13 Sep 201899.75+1.75+1.79%98.51001,174,532
12 Sep 201898-0.55-0.56%9899.95945,531
11 Sep 201898.55-1.15-1.15%97.0599.85748,812
10 Sep 201899.7+0.45+0.45%97.6100560,134
07 Sep 201899.25-0.45-0.45%99.1100.71,484,983
06 Sep 201899.7-0.80-0.80%99.7101.3728,348
05 Sep 2018100.5+0.50+0.50%99.6100.8775,654
04 Sep 2018100+0.05+0.05%100100.8400,276
03 Sep 201899.95+0.05+0.05%98.1101606,987
31 Aug 201899.9-1.10-1.09%99.9101.3813,204
30 Aug 2018101+0.20+0.20%100101597,403
29 Aug 2018100.8-0.10-0.10%100.1102.1716,275
28 Aug 2018100.9-1.00-0.98%99.55103542,130
24 Aug 2018101.9+3.40+3.45%97.8101.9957,361
23 Aug 201898.5-0.50-0.51%96.4599.41,477,730
22 Aug 201899-5.90-5.62%99109.5815,214
21 Aug 2018104.90.000.00%104.5105.2479,690
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 Week99.45100.597.1599.2281319k2M1M0.450.45%
1 Month98.810397.0599.6817319k2M872k1.11.11%
3 Months106.6112.396.45104.3984162k6M745k-6.7-6.29%
6 Months128.6133.896.45112.2761162k6M990k-28.7-22.32%
1 Year135.2147.996.45133.6459162k415M4M-35.3-26.11%
3 Years118.3147.994.5124.2466125k415M2M-18.4-15.55%
5 Years99.6147.994.5120.425887k415M2M0.30.30%
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:20180921 08:21:55