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
  +0.40p +0.38% 105.10p 105.00p 105.20p 106.00p 104.30p 104.30p 518,376 15:36:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 59.0 70.3 28.2 3.7 866.78

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018104.7+0.50+0.48%104.7109.11,073,397
17 May 2018104.2+0.80+0.77%103.1104.91,306,992
16 May 2018103.4-1.00-0.96%102105.11,096,291
15 May 2018104.4+0.10+0.10%103.8108.1824,301
14 May 2018104.3-0.20-0.19%103.6104.9687,252
11 May 2018104.5+0.70+0.67%103.4104.51,253,670
10 May 2018103.8-0.10-0.10%101104983,865
09 May 2018103.9+0.80+0.78%102.8104.12,489,349
08 May 2018103.1+4.20+4.25%98.551042,700,944
04 May 201898.9-32.30-24.62%97.6100.51,523,100
03 May 2018131.199990.000.00%131.19999131.199990
02 May 2018131.19999-1.20-0.91%129.5133.8997,460
01 May 2018132.4-0.40-0.30%131.8133.5370,121
30 Apr 2018132.8+0.80+0.61%131.5133.3860,142
27 Apr 2018132+1.40+1.07%130.41321,145,510
26 Apr 2018130.6+0.80+0.62%129.8131.3824,035
25 Apr 2018129.8-0.20-0.15%128.69999130655,509
24 Apr 2018130+0.40+0.31%129.3131.11,027,373
23 Apr 2018129.60.000.00%128130.3879,507
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 Week103.6109.1102104.1786687k1M998k1.51.45%
1 Month128133.895.85110.9342370k3M1M-22.9-17.89%
3 Months136.3145.195.85125.8046370k9M2M-31.2-22.89%
6 Months140.3147.995.85133.6767370k25M2M-35.2-25.09%
1 Year125.8147.995.85134.8130361k415M4M-20.7-16.45%
3 Years119.9147.994.5124.5656125k415M2M-14.8-12.34%
5 Years91147.979.3119.757687k415M2M14.115.49%
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:33 V: D:20180521 14:52:41