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

Hostelworld Share Price (HSW)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 382.00on 22-02-2018 at 12:34:52
Change 0.00 0.00%
Buy 381.50
Sell 376.50
Buy / Sell HSW Shares
Last Trade: Buy 24 at 382.00p
Day's Volume: 13,046
Last Close: 382.00p
Open: 397.00p
ISIN: GB00BYYN4225
Day's Range 373.00p - 397.00p
52wk Range: 212.00p - 400.00p
Market Capitalisation: £365m
VWAP: 378.330p
Shares in Issue: 96m

Recent Trades History Hostelworld (HSW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*24382.00Automatic Execution
12:02:00 - 22-Feb-18
Sell*31379.00Automatic Execution
11:51:34 - 22-Feb-18
Buy*30380.00Automatic Execution
11:51:27 - 22-Feb-18
Buy*118380.00Automatic Execution
11:51:23 - 22-Feb-18
Buy*1376.00Automatic Execution
11:51:23 - 22-Feb-18
Buy*4376.00Automatic Execution
11:42:45 - 22-Feb-18
Buy*5376.00Automatic Execution
11:42:18 - 22-Feb-18
Buy*28376.00Automatic Execution
11:12:06 - 22-Feb-18
Buy*77376.00Automatic Execution
11:06:16 - 22-Feb-18
Buy*73375.50Automatic Execution
11:06:10 - 22-Feb-18

Share Price History for Hostelworld

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Feb 2018 (Wed)385.00385.00382.00382.0034,955
20th Feb 2018 (Tue)390.00395.50373.00389.50909,831
19th Feb 2018 (Mon)392.00392.00382.50390.0085,463
16th Feb 2018 (Fri)383.00391.50380.00381.50227,182
15th Feb 2018 (Thu)380.50383.00370.00383.0020,342
14th Feb 2018 (Wed)380.50380.50370.50379.508,337
13th Feb 2018 (Tue)370.00379.00370.00372.0060,504
12th Feb 2018 (Mon)372.00380.00371.00376.5021,037
9th Feb 2018 (Fri)371.50380.50371.50380.5029,593
8th Feb 2018 (Thu)380.00380.50375.50379.0082,704
7th Feb 2018 (Wed)372.50385.00365.00385.001,646,625
6th Feb 2018 (Tue)365.00365.00361.00364.0015,714
5th Feb 2018 (Mon)370.00370.00362.00356.5014,462
2nd Feb 2018 (Fri)358.50367.00358.50367.00127,880
1st Feb 2018 (Thu)360.00363.50358.00360.0034,125
31st Jan 2018 (Wed)375.00375.00337.50358.00149,563
30th Jan 2018 (Tue)370.00370.00355.00366.5077,943
29th Jan 2018 (Mon)362.00367.00355.00355.00173,032
26th Jan 2018 (Fri)375.00375.00360.00360.00127,523
25th Jan 2018 (Thu)383.50383.50365.00371.0068,739
24th Jan 2018 (Wed)379.00379.00365.00368.0078,135
23rd Jan 2018 (Tue)380.00380.00360.50360.5015,553
22nd Jan 2018 (Mon)381.50381.50361.50362.5020,144

News about Hostelworld (HSW)

FTSE 100 Latest
Value7,210.59
Change-70.98

Login to your account

Forgot Password?

Not Registered