Share Name Share Symbol Market Type Share ISIN Share Description
Hostelworld Group LSE:HSW London Ordinary Share GB00BYYN4225 ORD EUR0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.25p -0.78% 285.25p 285.25p 288.25p 289.00p 284.50p 289.00p 2,228,964 14:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 68.6 0.1 0.0 31,259.1 272.62

Hostelworld (HSW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017287.5+15.50+5.70%275294.75207,342
15 Aug 2017272-0.25-0.09%271.2527986,685
14 Aug 2017272.25+0.25+0.09%268272.2515,498
11 Aug 2017272-2.00-0.73%267.25276.75364,894
10 Aug 2017274-5.00-1.79%272283.2541,928
09 Aug 2017279-5.75-2.02%275284.552,855
08 Aug 2017284.75+10.00+3.64%273.25285.553,303
07 Aug 2017274.75-3.50-1.26%27328561,816
04 Aug 2017278.25-1.50-0.54%275291.2526,077
03 Aug 2017279.75+1.25+0.45%275282.2562,415
02 Aug 2017278.5-11.50-3.97%271290.25740,418
01 Aug 2017290-4.50-1.53%290295.7526,807
31 Jul 2017294.5-1.75-0.59%290298.528,124
28 Jul 2017296.25-6.25-2.07%286.5302116,712
27 Jul 2017302.5+1.25+0.41%302311.544,620
26 Jul 2017301.25-14.00-4.44%299.5323.565,241
25 Jul 2017315.25+0.50+0.16%313.2532028,073
24 Jul 2017314.75+4.50+1.45%307.5314.7567,674
21 Jul 2017310.25-5.00-1.59%305314.513,450
20 Jul 2017315.250.000.00%312.5322.7536,197
19 Jul 2017315.25+14.25+4.73%300319.25258,896
18 Jul 2017301-4.00-1.31%30131069,437
17 Jul 2017305-2.00-0.65%305316.2593,021
Download more Hostelworld Group Historical Data

Hostelworld Group (HSW) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week282.5294.75267.25276.608815k2M143k2.750.97%
1 Month320323.5267.25282.925813k2M107k-34.75-10.86%
3 Months329380267.25342.283513k4M307k-43.75-13.30%
6 Months222380212306.367111k4M273k63.2528.49%
1 Year157380155245.75522k5M324k128.2581.69%
3 Years193380126.5238.71632k51M427k92.2547.80%
5 Years193380126.5238.71632k51M427k92.2547.80%
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:43 V: D:20170817 13:52:01