livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hastings Group Holdings - (HSTG) share price history


Hastings Group Holdings share priceHSTG share price tradesHSTG Fundamentals watchlistADD to watchlist
Hastings Group Holdings - (HSTG) share price history
Date Open High Low Close Volume
01/04/2020 171.30 187.60 171.30 182.10 715,356
31/03/2020 171.40 184.70 170.00 184.50 623,193
30/03/2020 172.40 172.40 165.80 169.40 3,040,470
27/03/2020 171.20 177.10 169.40 170.00 753,851
26/03/2020 174.20 176.10 168.80 175.90 941,296
25/03/2020 173.80 176.50 167.50 173.30 877,148
24/03/2020 176.40 180.40 168.70 170.80 665,960
23/03/2020 164.20 184.10 163.74 175.00 1,671,759
20/03/2020 181.60 186.80 174.50 185.00 2,758,851
19/03/2020 172.50 187.20 170.00 180.30 1,726,365
18/03/2020 163.00 172.20 161.35 170.00 1,893,393
17/03/2020 151.00 161.40 146.70 160.00 2,033,642
16/03/2020 150.10 154.20 139.20 152.20 1,467,555
13/03/2020 154.40 157.10 146.10 148.90 1,237,755
12/03/2020 136.50 150.80 136.50 150.00 1,801,973
11/03/2020 152.80 157.60 152.80 155.00 1,263,551
10/03/2020 154.90 157.70 153.50 155.80 1,434,747
09/03/2020 163.90 163.90 142.20 152.00 1,586,084
06/03/2020 160.00 161.77 158.80 160.70 819,089
05/03/2020 163.70 168.00 162.60 164.20 1,095,154
04/03/2020 165.50 169.00 165.00 167.10 1,308,920
03/03/2020 165.40 167.40 162.70 166.00 1,434,658
02/03/2020 161.70 165.90 158.60 161.40 1,126,591
28/02/2020 163.20 163.40 158.40 163.00 1,850,515
27/02/2020 169.40 173.20 166.20 166.20 1,622,702
26/02/2020 179.40 179.40 170.00 172.50 1,022,904
25/02/2020 176.00 177.70 174.50 176.00 1,270,875
24/02/2020 181.80 181.80 176.00 176.30 1,500,197
21/02/2020 184.50 185.30 182.90 184.20 483,985
20/02/2020 185.00 186.00 184.50 184.60 908,798

Hastings Group Holdings - (HSTG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices