U.S. Markets closed

Hansteen Holdings PLC (HSTN.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
129.10+0.60 (+0.47%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017129.30129.30128.30129.10129.101,306,302
Jul 20, 2017128.20129.10127.60128.50128.501,174,034
Jul 19, 2017128.40129.14127.10127.60127.601,457,547
Jul 18, 2017126.00129.60126.00128.50128.501,277,414
Jul 17, 2017126.00128.70126.00128.70128.70817,262
Jul 14, 2017127.00127.50126.00127.50127.50494,514
Jul 13, 2017124.00126.90124.00126.70126.70633,495
Jul 12, 2017122.00125.10121.60124.70124.701,728,789
Jul 11, 2017122.20125.28122.20124.60124.609,221,093
Jul 10, 2017123.60124.40123.30124.00124.00951,433
Jul 07, 2017123.90123.90122.80123.00123.001,050,446
Jul 06, 2017123.20124.20122.60123.30123.301,522,024
Jul 05, 2017123.10123.60122.80123.20123.20603,393
Jul 04, 2017123.40123.60122.10123.00123.00552,159
Jul 03, 2017122.50124.70122.50123.40123.401,172,239
Jun 30, 2017122.50125.30124.30124.50124.501,402,992
Jun 29, 2017122.60124.40123.49124.10124.1049,157
Jun 28, 2017122.50124.90123.20123.20123.201,551,801
Jun 27, 2017124.00124.10123.70124.01124.011,092,148
Jun 26, 2017125.30126.14123.80123.80123.80600,321
Jun 23, 2017123.30125.02123.90124.80124.80427,011
Jun 22, 2017124.30124.40123.55123.60123.60237,223
Jun 21, 2017123.30125.04123.80124.00124.00306,400
Jun 20, 2017125.50127.20124.30124.70124.70288,365
Jun 19, 2017127.70127.60125.40126.60126.601,326,768
Jun 16, 2017125.50125.60124.20125.50125.504,827,573
Jun 15, 2017126.40127.30124.00124.60124.602,415,280
Jun 14, 2017125.20126.90124.70126.40126.405,582,802
Jun 13, 2017125.80126.33124.50124.50124.50955,876
Jun 12, 2017124.30126.13124.00124.70124.701,215,010
Jun 09, 2017124.70124.90122.30124.60124.602,423,389
Jun 08, 2017126.40126.40124.10124.20124.202,099,354
Jun 07, 2017121.70125.10121.70124.60124.601,015,491
Jun 06, 2017124.00124.56123.40124.50124.50828,354
Jun 05, 2017125.00126.30124.40124.70124.70594,832
Jun 02, 2017129.70129.70125.50126.60126.601,295,213
Jun 01, 2017126.10129.80126.10126.70126.701,576,204
May 31, 2017130.80130.80127.20128.90128.902,577,405
May 30, 2017128.50128.80127.20127.70127.703,345,289
May 26, 2017130.70130.70128.00128.50128.50949,796
May 25, 2017128.00128.80127.91128.10128.102,237,844
May 24, 2017128.40128.70127.80128.20128.20744,519
May 23, 2017127.40128.60127.15128.10128.101,229,233
May 22, 2017125.80128.40125.80128.20128.201,313,348
May 19, 2017126.80127.50125.14126.50126.501,507,604
May 18, 2017126.70128.03124.90125.90125.901,900,611
May 17, 2017127.10129.80126.40126.70126.701,965,029
May 16, 2017124.90127.40124.90127.40127.401,008,089
May 15, 2017128.40128.46126.20126.50126.501,373,789
May 12, 2017128.10129.40127.20127.70127.701,533,675
May 11, 2017124.40127.50124.40127.10127.103,614,465
May 10, 2017125.50127.16125.50127.10127.102,288,411
May 09, 2017124.40126.20123.91126.20126.201,181,886
May 08, 2017124.70125.80123.80124.90124.901,849,130
May 05, 2017124.50124.60122.09124.00124.001,873,484
May 04, 2017123.30124.90121.20124.70124.703,400,339
May 03, 2017124.50125.39122.90122.90122.901,327,348
May 02, 2017124.10125.30123.20124.00124.001,826,151
Apr 28, 2017125.50125.61123.70123.80123.801,623,485
Apr 27, 2017124.10125.90123.50125.50125.50956,127
Apr 26, 2017124.90125.47123.80124.50124.502,234,247
Apr 25, 2017124.50125.50123.30124.80124.802,187,648
Apr 24, 2017125.90126.30123.50123.50123.501,716,741
Apr 21, 2017123.70124.70123.60124.20124.202,153,534
Apr 20, 2017124.20124.80123.08124.80124.801,174,210
Apr 20, 20173.7 Dividend
Apr 19, 2017126.70128.50126.15127.20123.502,164,985
Apr 18, 2017127.90128.00126.30126.80123.111,859,999
Apr 13, 2017126.80127.90125.80127.90124.182,574,191
Apr 12, 2017125.60127.80125.60127.60123.895,576,065
Apr 11, 2017126.00126.90125.37126.40122.722,012,012
Apr 10, 2017125.20126.50125.20126.30122.634,485,131
Apr 07, 2017125.30126.40123.90126.30122.633,723,034
Apr 06, 2017120.00123.81120.00123.80120.203,752,496
Apr 05, 2017120.60121.50120.00121.40117.871,921,976
Apr 04, 2017118.70121.10118.22120.80117.292,923,183
Apr 03, 2017119.50119.70118.72119.70116.221,694,026
Mar 31, 2017118.00119.60118.00119.50116.022,492,870
Mar 30, 2017118.70119.60117.50118.50115.056,040,459
Mar 29, 2017117.20119.60117.20119.60116.121,714,594
Mar 28, 2017120.40120.40117.90118.20114.761,224,520
Mar 27, 2017117.00119.40117.00118.80115.341,173,265
Mar 24, 2017119.40120.10117.90119.10115.641,533,643
Mar 23, 2017117.60120.50117.60119.90116.411,933,840
Mar 22, 2017121.30121.90118.20118.50115.052,921,579
Mar 21, 2017123.00123.66122.00122.00118.453,493,635
Mar 20, 2017130.30130.83122.20123.00119.424,729,280
Mar 17, 2017115.90121.80115.90121.80118.265,496,025
Mar 16, 2017117.00118.70116.10118.50115.052,359,434
Mar 15, 2017117.20117.20115.40116.30112.921,550,638
Mar 14, 2017117.30117.80116.30116.30112.922,034,618
Mar 13, 2017117.50118.20117.10117.60114.18605,621
Mar 10, 2017119.80119.80116.60117.20113.791,370,015
Mar 09, 2017117.90118.40117.30118.10114.661,017,308
Mar 08, 2017118.80118.80117.30117.40113.991,160,472
Mar 07, 2017118.30119.30117.50117.70114.281,423,865
Mar 06, 2017117.20118.30117.00118.00114.57662,456
Mar 03, 2017117.30117.40116.30117.30113.891,057,737
Mar 02, 2017118.30118.30116.10117.30113.892,420,565
Mar 01, 2017117.80117.80116.70117.60114.181,650,285
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...