Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hastings Group Holdings Historic Prices

 
     
Date Open High Low Close Volume
Jun 2, 2020 184.10 184.20 175.90 183.10 663,689
Jun 1, 2020 187.90 187.90 179.30 180.10 325,321
May 29, 2020 177.40 188.40 177.40 184.00 1,112,320
May 28, 2020 179.814 181.30 175.40 179.50 476,674
May 27, 2020 176.40 178.90 173.50 178.00 575,542
May 26, 2020 174.60 176.20 172.60 174.00 409,807
May 25, 2020 176.10 0.00 0.00 170.90 0
May 22, 2020 176.10 176.10 166.40 170.90 420,744
May 21, 2020 167.60 177.20 167.60 173.80 1,735,911
May 20, 2020 163.40 171.00 163.30 168.40 630,166
May 19, 2020 171.30 171.30 161.00 164.50 480,541
May 18, 2020 171.60 171.60 165.10 168.40 390,258
May 15, 2020 170.60 176.066 166.40 168.40 420,756
May 14, 2020 180.80 180.80 168.50 169.00 703,840
May 13, 2020 183.50 183.50 174.90 175.60 508,804
May 12, 2020 182.20 186.00 181.30 182.40 352,727
May 11, 2020 178.60 186.40 178.60 183.10 425,323
May 8, 2020 0.00 0.00 0.00 183.30 0
May 7, 2020 188.30 190.40 181.90 183.30 680,838
May 6, 2020 180.00 189.30 178.00 183.60 1,159,268
May 5, 2020 179.80 181.00 174.80 177.40 647,555
May 4, 2020 178.80 180.60 176.40 176.60 507,591
May 1, 2020 179.60 182.895 174.70 179.60 474,400
Apr 30, 2020 195.40 195.40 182.50 182.50 787,275
Apr 29, 2020 197.00 197.182 189.50 190.00 663,113
Apr 28, 2020 196.28 197.80 191.40 193.00 586,606
Apr 27, 2020 197.70 199.80 194.40 194.40 259,139
Apr 24, 2020 191.30 198.70 191.30 194.30 395,576
Apr 23, 2020 204.40 204.40 192.70 195.50 376,506
Apr 22, 2020 192.40 203.20 192.40 200.40 695,697
Apr 21, 2020 188.20 194.80 188.20 192.40 468,336
Apr 20, 2020 191.20 192.60 186.60 191.60 405,959
Apr 17, 2020 184.20 192.50 184.20 189.40 882,039
Apr 16, 2020 188.00 193.80 182.30 185.80 710,645
Apr 15, 2020 181.20 192.00 179.10 190.30 1,464,641
Apr 14, 2020 185.30 185.786 179.40 182.50 575,836
Apr 13, 2020 185.20 0.00 0.00 183.30 0
Apr 10, 2020 185.20 187.00 178.80 183.30 407,729
Apr 9, 2020 185.20 187.00 178.80 183.30 407,729
Apr 8, 2020 177.90 185.30 177.70 182.70 851,136
Apr 7, 2020 185.00 186.80 175.40 181.50 1,130,674
Apr 6, 2020 181.00 191.90 181.00 183.50 511,922
Apr 3, 2020 190.50 190.50 183.40 186.60 470,207
Apr 2, 2020 187.70 192.10 184.60 186.20 423,801
Apr 1, 2020 171.30 187.60 171.30 182.10 749,719
Mar 31, 2020 171.40 184.70 170.00 184.50 666,372
Mar 30, 2020 172.40 172.40 165.80 169.40 3,080,909
Mar 27, 2020 171.20 177.10 169.30 170.00 806,527
Mar 26, 2020 174.20 176.10 168.80 175.90 1,343,046
Mar 25, 2020 173.80 176.50 167.50 173.30 1,369,055
Showing 1 to 50 of 260