Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Hansteen Hldgs Share Price (HSTN)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 108.60on 18-07-2018 at 16:30:00
Change -0.70 -0.64%
Buy 108.70
Sell 108.40
Buy / Sell HSTN Shares
Last Trade: Sell 1,442 at 108.80p
Day's Volume: 152,553
Last Close: 109.30p
Open: 108.90p
ISIN: GB00B0PPFY88
Day's Range 108.50p - 110.50p
52wk Range: 95.85p - 147.90p
Market Capitalisation: £449m
VWAP: 109.479p
Shares in Issue: 413m

Recent Trades History Hansteen Hldgs (HSTN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,442108.8014:21:57 - 18-Jul-18
Buy*5,034108.81614:05:20 - 18-Jul-18
Unknown*20108.7514:01:07 - 18-Jul-18
Unknown*17108.75Automatic Execution
13:25:07 - 18-Jul-18
Sell*869108.70Automatic Execution
13:21:58 - 18-Jul-18
Sell*2,000108.70Automatic Execution
13:21:58 - 18-Jul-18
Buy*453108.80Automatic Execution
13:17:00 - 18-Jul-18
Buy*119108.80Automatic Execution
13:17:00 - 18-Jul-18
Sell*5,200108.80Automatic Execution
13:16:58 - 18-Jul-18
Sell*2,000108.80Automatic Execution
13:16:58 - 18-Jul-18

Share Price History for Hansteen Hldgs

Time period:
to
Frequency:
Date Open High Low Close Volume
17th Jul 2018 (Tue)108.20109.70107.80108.10489,467
16th Jul 2018 (Mon)107.70108.40107.50107.90160,128
13th Jul 2018 (Fri)107.90108.80107.70107.50190,111
12th Jul 2018 (Thu)105.80108.50105.60105.70703,795
11th Jul 2018 (Wed)106.10106.30105.20106.10358,831
10th Jul 2018 (Tue)107.00107.40106.10107.30710,623
9th Jul 2018 (Mon)109.70109.70107.100.00941,981
6th Jul 2018 (Fri)108.20109.80107.500.00701,739
5th Jul 2018 (Thu)107.10107.90106.800.00363,544
4th Jul 2018 (Wed)107.20107.20105.600.00462,905
3rd Jul 2018 (Tue)107.10108.20105.800.00808,072
2nd Jul 2018 (Mon)102.10107.00102.100.001,162,634
29th Jun 2018 (Fri)106.60106.60104.20105.50735,560
28th Jun 2018 (Thu)104.00105.50104.00104.90344,401
27th Jun 2018 (Wed)110.00110.00104.30105.70574,771
26th Jun 2018 (Tue)100.70105.60100.70105.70350,927
25th Jun 2018 (Mon)105.40107.10104.50106.70552,854
22nd Jun 2018 (Fri)109.40109.40106.00108.10687,747
21st Jun 2018 (Thu)109.40109.40106.00108.10687,747
20th Jun 2018 (Wed)108.50108.50107.20107.40485,735
19th Jun 2018 (Tue)108.50108.50106.30107.70396,348
18th Jun 2018 (Mon)111.40111.40107.30108.30297,825

News about Hansteen Hldgs (HSTN)

FTSE 100 Latest
Value7,680.77
Change54.44

Login to your account

Forgot Password?

Not Registered