Hostelworld Group Share Price (HSW) - Buy HSW Shares

View your Watch List Add HSW to your Watch List
Time period:    Moving average:     Compare to: 
Hostelworld Group (HSW) share price history chart
Current Price:  
308.00p
on 28-04-2017 at 16:51:38
Change:   2.00p fall 0.65 %
Buy:   308.00p
Sell:   300.00p
   
Hostelworld Group (HSW, HSW.L, LON:HSW) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 808 at 311.20p Days Range: 307.50 - 315.00p
Day's Volume: 94,778 52wk Range: 127.00 - 333.00p
Last Close: 308.00p Market Capitalisation:* £ 295.68 m
Open: 315.00p VWAP: 310.08p
ISIN: GB00BYYN4225 Shares in Issue: 96.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy808311.20p1653217419176177Negotiated Trade -Immediate Publication16:51:32 - 28/04
Buy5319309.57p1653217419175024Ordinary Trade16:50:01 - 28/04
Buy9201308.00p1653807972931384Uncrossing Trade16:35:13 - 28/04
Buy60311.28p1653217419168697Negotiated Trade -Immediate Publication16:29:33 - 28/04
Buy148311.25p1653807972924981Automated Trade16:23:49 - 28/04
Buy58311.06p1653217419164804Negotiated Trade -Immediate Publication16:23:16 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 315.00 315.00 307.50 308.00 94,778
27 Apr 2017 (Thu) 313.50 319.93 307.75 310.00 139,961
26 Apr 2017 (Wed) 325.00 340.00 323.43 333.00 167,278
25 Apr 2017 (Tue) 319.50 330.25 313.25 323.75 1,429,594
24 Apr 2017 (Mon) 319.50 319.50 314.75 317.00 68,567
21 Apr 2017 (Fri) 305.00 319.50 305.00 319.50 179,328
20 Apr 2017 (Thu) 315.00 319.00 310.00 313.25 49,736
19 Apr 2017 (Wed) 305.00 311.62 299.00 306.00 67,672
18 Apr 2017 (Tue) 299.00 319.50 299.00 315.50 853,455
17 Apr 2017 (Mon) 285.50 299.00 285.50 299.00 74,911
14 Apr 2017 (Fri) 285.50 299.00 285.50 299.00 74,911
13 Apr 2017 (Thu) 285.50 299.00 285.50 299.00 74,911
12 Apr 2017 (Wed) 284.50 289.79 279.13 288.00 1,608,349
11 Apr 2017 (Tue) 282.50 285.00 272.40 282.00 70,882
10 Apr 2017 (Mon) 280.00 282.82 280.00 280.50 315,986
7 Apr 2017 (Fri) 265.25 283.00 258.33 283.00 961,832
6 Apr 2017 (Thu) 263.75 272.50 260.43 272.50 68,857
5 Apr 2017 (Wed) 258.00 265.00 255.00 265.00 85,248
4 Apr 2017 (Tue) 254.00 258.20 251.25 257.00 67,280
3 Apr 2017 (Mon) 242.00 254.50 239.68 254.50 78,497
31 Mar 2017 (Fri) 239.75 243.00 233.00 243.00 42,733
30 Mar 2017 (Thu) 232.00 240.00 232.00 233.25 917,518
29 Mar 2017 (Wed) 234.50 234.75 230.33 233.00 57,017

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL