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
  -0.80p -0.60% 132.80p 132.70p 132.80p 134.10p 132.70p 134.00p 736,575 12:38:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 112.6 119.9 14.8 9.0 1,095.22

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2017133.6-0.80-0.60%133.19999135.51,413,629
15 Sep 2017134.39999-1.90-1.39%133.4136.699999,773,128
14 Sep 2017136.3+0.20+0.15%135.5138.599992,348,948
13 Sep 2017136.1-0.60-0.44%135.8137.51,839,625
12 Sep 2017136.69999-0.60-0.44%136.19999137.53,361,500
11 Sep 2017137.3+0.10+0.07%136.5137.899991,995,899
08 Sep 2017137.20001+1.30+0.96%135.69999137.899993,320,343
07 Sep 2017135.89999+1.40+1.04%134.39999137.33,247,743
06 Sep 2017134.5+0.40+0.30%133.8134.699992,407,084
05 Sep 2017134.1+0.10+0.07%133.5134.799983,011,869
04 Sep 2017134+1.10+0.83%133.1135.099994,112,982
01 Sep 2017132.9+0.40+0.30%132.69999133.82,340,314
31 Aug 2017132.5-0.50-0.38%132.11361,847,770
30 Aug 2017133+2.70+2.07%131.3134.199991,526,521
29 Aug 2017130.3+1.30+1.01%129.1130.699991,596,598
25 Aug 2017129-0.60-0.46%128.81311,910,598
24 Aug 2017129.6-0.20-0.15%129.61311,753,150
23 Aug 2017129.8+3.00+2.37%127.6130.83,429,766
22 Aug 2017126.79999+0.50+0.40%125.79999127.19999460,143
21 Aug 2017126.29999+0.40+0.32%125.19999126.5361,271
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 Week136.6138.6132.7135.15741M10M4M-3.8-2.78%
1 Month126.5138.6125.8133.9769460k10M3M6.34.98%
3 Months124138.6121.6129.7222361k10M2M8.87.10%
6 Months123138.6117126.8351361k10M2M9.87.97%
1 Year114.4138.6104120.0704272k10M2M18.416.08%
3 Years103138.694.5114.7526125k20M2M29.828.93%
5 Years79138.673108.52398k30M2M53.868.10%
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:41 V: D:20170919 11:56:25