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
Nov 15, 2019 178.50 178.50 170.30 171.30 698,281
Nov 14, 2019 178.40 179.70 174.00 175.30 589,062
Nov 13, 2019 177.95 178.70 175.40 175.40 446,595
Nov 12, 2019 180.00 183.80 179.20 179.90 569,277
Nov 11, 2019 182.00 183.30 180.00 181.60 584,626
Nov 8, 2019 180.50 184.50 180.20 181.70 379,872
Nov 7, 2019 178.00 185.20 178.00 184.80 305,296
Nov 6, 2019 180.00 182.50 178.80 180.30 754,931
Nov 5, 2019 182.00 184.40 181.40 182.60 383,426
Nov 4, 2019 180.00 185.00 180.00 184.70 359,126
Nov 1, 2019 185.00 185.00 182.00 184.50 267,582
Oct 31, 2019 185.00 185.00 181.30 182.00 624,877
Oct 30, 2019 182.80 185.70 182.70 184.40 471,871
Oct 29, 2019 182.10 184.70 180.50 183.00 952,995
Oct 28, 2019 180.80 186.20 180.80 184.60 357,596
Oct 25, 2019 183.00 188.00 176.20 186.40 1,275,592
Oct 24, 2019 194.60 194.60 188.30 188.30 388,688
Oct 23, 2019 193.80 193.80 188.50 189.50 502,254
Oct 22, 2019 191.62 192.70 189.50 189.60 390,998
Oct 21, 2019 185.90 194.30 185.90 193.10 378,296
Oct 18, 2019 191.00 195.70 188.10 191.00 478,369
Oct 17, 2019 196.70 199.50 195.00 195.20 496,997
Oct 16, 2019 193.10 196.60 193.10 195.20 324,157
Oct 15, 2019 198.00 199.80 193.80 196.40 358,804
Oct 14, 2019 196.90 196.90 190.10 193.20 243,775
Oct 11, 2019 184.00 195.60 184.00 195.60 595,681
Oct 10, 2019 187.00 187.65 185.00 186.90 237,287
Oct 9, 2019 187.70 189.20 185.60 185.70 189,743
Oct 8, 2019 193.50 193.50 185.40 189.10 355,026
Oct 7, 2019 191.60 191.60 186.60 189.70 274,385
Oct 4, 2019 184.50 190.90 184.18 190.90 899,794
Oct 3, 2019 196.90 196.90 187.40 188.70 561,383
Oct 2, 2019 197.40 197.84 192.40 194.60 411,283
Oct 1, 2019 205.00 206.00 202.96 203.60 1,743,739
Sep 30, 2019 204.40 206.00 203.20 206.00 394,021
Sep 27, 2019 200.60 205.00 200.60 204.60 490,296
Sep 26, 2019 202.00 206.80 202.00 204.20 287,118
Sep 25, 2019 203.80 205.20 201.60 203.80 367,809
Sep 24, 2019 200.60 206.20 200.60 205.40 461,409
Sep 23, 2019 202.40 206.20 201.51 204.60 219,183
Sep 20, 2019 207.20 207.40 204.40 206.80 749,599
Sep 19, 2019 202.90 206.20 202.20 205.60 469,505
Sep 18, 2019 205.80 205.80 202.40 202.40 987,504
Sep 17, 2019 206.00 207.20 202.60 204.40 242,911
Sep 16, 2019 207.00 207.00 201.60 203.60 598,333
Sep 13, 2019 207.40 207.40 203.60 204.40 1,054,327
Sep 12, 2019 204.60 204.60 200.80 203.80 455,354
Sep 11, 2019 195.50 203.60 195.50 201.60 508,218
Sep 10, 2019 199.40 201.20 196.70 200.80 773,488
Sep 9, 2019 195.00 198.60 191.90 198.00 1,286,576
Showing 1 to 50 of 259