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 300.50on 19-07-2018 at 16:30:00
Change -7.50 -2.44%
Buy 302.00
Sell 300.00
Buy / Sell HSW Shares
Last Trade: Buy 5,825 at 302.00p
Day's Volume: 243,340
Last Close: 308.00p
Open: 302.00p
ISIN: GB00BYYN4225
Day's Range 300.00p - 306.00p
52wk Range: 267.25p - 425.00p
Market Capitalisation: £287m
VWAP: 303.145p
Shares in Issue: 96m

Recent Trades History Hostelworld (HSW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*5,825302.0017:16:19 - 19-Jul-18
Sell*119300.9717:49:36 - 19-Jul-18
Buy*5,825302.0017:07:00 - 19-Jul-18
Sell*204300.51417:06:26 - 19-Jul-18
Buy*552301.93116:54:06 - 19-Jul-18
Sell*1,155300.939Uncrossing Trade
16:53:17 - 19-Jul-18
Sell*1,045300.50Automatic Execution
16:35:28 - 19-Jul-18
Buy*13302.00Automatic Execution
16:29:34 - 19-Jul-18
Sell*600300.00Automatic Execution
16:29:13 - 19-Jul-18
Buy*90302.00Automatic Execution
16:29:08 - 19-Jul-18

Share Price History for Hostelworld

Time period:
to
Frequency:
Date Open High Low Close Volume
18th Jul 2018 (Wed)308.50308.50305.00310.0021,622
17th Jul 2018 (Tue)308.00315.00303.00305.5082,994
16th Jul 2018 (Mon)306.00308.00304.50303.5010,139
13th Jul 2018 (Fri)303.00304.50302.50303.5032,016
12th Jul 2018 (Thu)300.50310.00300.00301.0024,294
11th Jul 2018 (Wed)311.00311.00297.50310.5026,612
10th Jul 2018 (Tue)311.50314.00295.00312.0031,732
9th Jul 2018 (Mon)313.00315.00305.000.00228,275
6th Jul 2018 (Fri)307.00313.50291.000.00166,988
5th Jul 2018 (Thu)313.00313.00298.000.0058,538
4th Jul 2018 (Wed)309.00314.50309.000.007,354
3rd Jul 2018 (Tue)315.00322.50311.000.0043,822
2nd Jul 2018 (Mon)315.50321.50314.000.0037,383
29th Jun 2018 (Fri)319.00319.00314.00316.0066,047
28th Jun 2018 (Thu)312.50325.50311.00315.0031,911
27th Jun 2018 (Wed)309.00318.50309.00308.00131,908
26th Jun 2018 (Tue)336.00336.00311.00333.50109,103
25th Jun 2018 (Mon)329.00342.00322.00329.0034,624
22nd Jun 2018 (Fri)349.00349.00321.50333.0047,666
21st Jun 2018 (Thu)349.00349.00321.50333.0047,666
20th Jun 2018 (Wed)345.50345.50331.50331.005,456,441
19th Jun 2018 (Tue)333.00337.50331.00331.5019,841

News about Hostelworld (HSW)

FTSE 100 Latest
Value7,683.97
Change7.69

Login to your account

Forgot Password?

Not Registered