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
  -0.90p -0.71% 125.90p 125.50p 125.70p 127.00p 125.40p 127.00p 763,431 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 112.6 119.9 14.8 8.5 1,038.07

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017125.9-0.90-0.71%125.4127763,431
17 Aug 2017126.799990.000.00%126.79999127.5734,544
16 Aug 2017126.79999+0.30+0.24%126.09999127.3842,594
15 Aug 2017126.5+1.10+0.88%125.09999126.9413,300
14 Aug 2017125.4+1.00+0.80%121.99999125.4999,769
11 Aug 2017124.4-0.70-0.56%123.69999126.59999902,636
10 Aug 2017125.09999-1.00-0.79%125126.71,057,589
09 Aug 2017126.09999-0.30-0.24%124.19999126.9771,861
08 Aug 2017126.4+0.40+0.32%125.7128661,324
07 Aug 2017126-0.50-0.40%125.7127.199991,063,427
04 Aug 2017126.5-0.80-0.63%126.4127.31,076,088
03 Aug 2017127.3+0.20+0.16%126.79999127.51,127,643
02 Aug 2017127.09999+0.30+0.24%126.4127.5468,258
01 Aug 2017126.79999-0.20-0.16%126.4127.39999707,108
31 Jul 2017127+1.00+0.79%126.29999127.699991,799,088
28 Jul 2017126-1.10-0.87%125.59999128725,556
27 Jul 2017127.09999+0.10+0.08%126.7128828,784
26 Jul 2017127+0.90+0.71%126.4127.61,032,365
25 Jul 2017126.09999-0.60-0.47%126129.699991,665,946
24 Jul 2017126.7-2.40-1.86%126.51291,796,659
21 Jul 2017129.1+0.60+0.47%128.3129.31,306,302
20 Jul 2017128.5+0.90+0.71%127.6129.11,174,034
19 Jul 2017127.6-0.90-0.70%127.09999128.399991,457,547
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 Week124.8127.5122125.8521413k1000k779k1.10.88%
1 Month129.3129.7122126.5563413k2M999k-3.4-2.63%
3 Months130.7130.8121.6125.6409413k9M1M-4.8-3.67%
6 Months116130.8115123.7721413k9M2M9.98.53%
1 Year112.5130.8104117.9187272k9M2M13.411.91%
3 Years101.3130.894.5113.514687k20M2M24.624.28%
5 Years77.2130.872107.27498k30M2M48.763.08%
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:20170819 20:24:12