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
  -1.20p -1.10% 108.10p 107.90p 108.20p 110.50p 108.00p 108.90p 372,429 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment Trusts 59.0 70.3 28.2 3.8 891.52

Hansteen (HSTN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 2018109.3+1.20+1.11%107.8109.7532,897
16 Jul 2018108.1+0.20+0.19%107.5108.4161,846
13 Jul 2018107.9+0.40+0.37%107.7108.8193,731
12 Jul 2018107.5+1.80+1.70%105.6108.5701,400
11 Jul 2018105.7-0.40-0.38%105.2106.3385,888
10 Jul 2018106.1-1.20-1.12%106.1107.4707,990
09 Jul 2018107.3-1.10-1.01%107.1109.7962,695
06 Jul 2018108.4+0.60+0.56%107.5109.8666,028
05 Jul 2018107.8+1.40+1.32%106.8107.9351,560
04 Jul 2018106.4-0.10-0.09%105.6107.2482,262
03 Jul 2018106.5-0.30-0.28%105.8108.2816,119
02 Jul 2018106.8+2.60+2.50%102.11071,168,428
29 Jun 2018104.2-1.30-1.23%104.2106.6739,367
28 Jun 2018105.5+0.60+0.57%104105.5348,556
27 Jun 2018104.9-0.80-0.76%104.3110575,963
26 Jun 2018105.70.000.00%100.7105.7722,560
25 Jun 2018105.7-1.00-0.94%104.5107.1562,431
22 Jun 2018106.7+0.50+0.47%105.4106.7591,466
21 Jun 2018106.2-1.90-1.76%106109.4818,042
20 Jun 2018108.1+0.70+0.65%107.2108.5489,005
19 Jun 2018107.4-0.30-0.28%106.3108.5396,087
18 Jun 2018107.7-0.60-0.55%107.3111.4304,869
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 Week106.1110.5105.2107.7223162k701k395k21.89%
1 Month108.5110.5100.7106.6322162k1M599k-0.4-0.37%
3 Months129.5133.895.85107.7490162k3M940k-21.4-16.53%
6 Months142.6145.195.85124.5244162k9M1M-34.5-24.19%
1 Year128.4147.995.85134.5238162k415M4M-20.3-15.81%
3 Years118.3147.994.5124.4273125k415M2M-10.2-8.62%
5 Years90.5147.989120.107887k415M2M17.619.45%
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:31 V: D:20180718 22:24:37