HSTN.L Share History

HSTN.L Share Price history. The following table shows end-of-day data HSTN historical share prices for HSTN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HSTN.L
Share Price HSTN.L
Charts HSTN.L
Trades HSTN.L
History Compare
HSTN.L HSTN.L
Share News HSTN.L
RNS HSTN.L
Accounts

Date	Open	High	Low	Close	Volume
2020-02-04	116.40	116.60	116.20	116.30	5,122,749
2020-02-03	116.20	116.60	116.20	116.30	2,708,097
2020-01-31	116.40	116.40	116.20	116.30	1,051,184
2020-01-30	116.60	116.60	116.20	116.30	592,359
2020-01-29	116.40	116.40	116.20	116.30	123,205
2020-01-28	116.20	116.60	116.20	116.30	1,637,726
2020-01-27	116.40	116.60	116.20	116.30	2,207,701
2020-01-24	116.40	116.80	116.20	116.50	1,497,268
2020-01-23	116.20	116.80	116.20	116.60	271,082
2020-01-22	116.80	116.80	116.20	116.40	7,921,488
2020-01-21	116.20	116.80	116.20	116.50	214,281
2020-01-20	116.80	116.80	116.20	116.30	28,889,516
2020-01-17	116.40	116.60	116.20	116.50	910,830
2020-01-16	117.00	117.00	116.20	116.50	2,569,479
2020-01-15	116.40	116.60	116.20	116.30	1,069,402
2020-01-14	116.20	116.40	116.20	116.30	8,787,177
2020-01-13	116.40	116.60	116.40	116.30	2,483,904
2020-01-10	116.40	116.80	116.20	116.30	3,004,226
2020-01-09	116.20	116.80	116.20	116.30	4,267,537
2020-01-08	116.80	116.80	116.40	116.50	2,799,201
2020-01-07	117.60	117.60	116.40	116.50	7,793,447
2020-01-06	117.00	117.00	116.40	116.60	7,962,276
2020-01-03	116.60	117.00	116.40	116.60	2,208,058
2020-01-02	116.60	116.80	116.40	116.50	537,275
2020-01-01	116.40	116.50	116.40	116.50	0
2019-12-31	116.40	116.80	116.40	116.50	293,915
2019-12-30	116.60	117.00	116.40	116.60	1,888,995
2019-12-27	117.00	117.00	116.40	116.60	3,268,050
2019-12-25	117.00	117.00	116.70	116.70	0
2019-12-24	117.00	117.00	116.40	116.70	642,901
2019-12-23	117.00	117.40	116.40	116.50	2,768,092
2019-12-20	117.40	117.40	116.40	116.70	5,754,475
2019-12-19	116.60	118.20	116.60	116.70	11,652,153
2019-12-18	106.40	118.00	105.00	116.90	24,731,724
2019-12-17	104.00	106.60	103.40	105.70	550,098
2019-12-16	103.20	107.60	103.20	108.00	1,026,098
2019-12-13	107.20	108.80	105.00	106.40	2,119,323
2019-12-12	102.40	104.80	102.40	103.20	472,060
2019-12-11	104.00	106.00	104.00	104.60	382,689
2019-12-10	107.80	107.80	102.60	106.20	396,760
2019-12-09	100.60	106.60	100.60	105.80	370,576
2019-12-06	105.00	105.00	102.60	103.50	81,151
2019-12-05	104.00	104.00	101.80	103.60	443,166
2019-12-04	101.60	103.80	100.00	103.60	550,789
2019-12-03	102.00	103.20	101.60	102.50	219,905
2019-11-29	104.00	105.00	103.20	103.60	400,516
2019-11-28	105.00	105.00	101.00	103.50	623,293
2019-11-27	101.40	103.00	101.00	102.60	549,910
2019-11-26	101.00	105.00	101.00	102.60	695,970
2019-11-25	101.00	104.40	99.50	101.70	407,752
2019-11-22	101.00	102.20	101.00	101.60	363,283
2019-11-21	99.50	104.00	99.50	101.20	136,380
2019-11-20	102.40	103.20	99.50	102.70	248,960
2019-11-19	101.40	103.20	101.40	102.10	331,820
2019-11-18	102.00	103.40	100.80	101.60	233,784
2019-11-15	99.50	103.00	99.50	102.60	181,242
2019-11-14	101.40	102.00	101.00	101.20	240,262
2019-11-13	105.00	105.00	99.50	101.70	242,709
2019-11-12	104.80	104.80	101.40	102.50	246,915
2019-11-11	104.00	104.00	99.90	101.70	904,184
2019-11-08	101.60	104.00	100.80	101.00	506,684
2019-11-07	104.60	104.60	102.00	102.50	761,708
2019-11-06	106.00	106.00	102.20	103.90	645,702
2019-11-05	106.00	106.00	103.20	103.60	457,390
2019-11-04	102.40	104.00	102.00	103.20	578,204
2019-11-01	102.80	102.80	102.50	102.50	0
2019-10-31	102.80	103.20	101.20	102.50	178,436
2019-10-30	102.00	102.60	98.90	102.30	297,441
2019-10-29	97.40	101.20	97.40	101.50	273,542
2019-10-28	101.20	101.60	99.20	101.50	300,013
2019-10-25	100.60	101.20	99.80	100.70	1,053,561
2019-10-24	101.40	101.40	98.30	100.20	629,823
2019-10-23	100.80	100.80	98.00	98.10	404,726
2019-10-22	97.50	101.40	96.20	98.35	503,803
2019-10-21	96.00	98.90	96.00	98.25	353,255
2019-10-18	97.60	98.80	97.40	98.15	541,744
2019-10-17	95.60	98.20	94.50	97.75	541,358
2019-10-16	95.60	95.60	93.40	95.45	296,887
2019-10-15	93.80	95.50	92.30	94.80	208,777
2019-10-14	95.00	95.00	92.20	94.35	293,403
2019-10-11	91.30	94.70	91.10	94.50	809,500
2019-10-10	89.80	90.80	89.40	91.35	26,417
2019-10-09	92.00	92.50	89.80	91.35	233,177
2019-10-08	94.00	94.00	90.80	91.35	526,260
2019-10-07	93.00	93.00	91.60	92.20	296,608
2019-10-04	90.90	92.70	89.90	92.35	397,101
2019-10-03	93.00	93.00	90.50	90.90	136,255
2019-10-02	94.00	94.00	90.50	91.75	112,616
2019-10-01	91.60	92.40	91.60	92.40	0
2019-09-30	91.60	93.00	91.00	92.40	1,581,124
2019-09-27	90.00	92.00	90.00	91.55	608,447
2019-09-26	89.00	91.10	88.60	88.95	711,697
2019-09-25	90.40	91.50	90.30	90.65	472,832
2019-09-24	89.00	91.80	89.00	91.30	560,393
2019-09-23	90.50	94.00	90.50	91.25	1,994,374
2019-09-20	94.70	95.80	91.30	94.95	1,601,112
2019-09-19	94.60	95.40	94.50	94.60	246,820
2019-09-18	96.70	96.70	94.80	95.15	398,502
2019-09-17	95.00	96.30	94.60	95.30	660,497
2019-09-16	95.00	97.10	94.60	95.55	320,946
2019-09-13	95.30	97.60	95.00	97.30	401,921
2019-09-12	96.50	97.20	96.40	96.90	276,083
2019-09-11	95.00	96.70	95.00	96.70	356,797
2019-09-10	95.60	96.50	95.30	95.55	252,104
2019-09-09	95.50	96.20	95.30	95.70	293,723
2019-09-06	95.00	96.00	91.30	95.70	208,658
2019-09-05	91.30	96.20	91.30	96.10	257,024
2019-09-04	92.00	95.60	92.00	95.30	221,440
2019-09-03	92.00	94.90	92.00	94.60	433,129
2019-08-30	92.90	93.10	92.10	92.80	382,782
2019-08-29	91.20	92.50	91.00	92.15	119,727
2019-08-28	89.60	92.10	89.60	92.15	278,085
2019-08-27	87.80	91.60	87.80	91.05	1,003,688
2019-08-23	89.00	91.10	87.80	88.90	124,637
2019-08-22	87.50	90.00	87.50	88.90	529,858
2019-08-21	89.50	91.30	87.90	88.80	740,056
2019-08-20	90.90	91.20	90.20	90.60	500,849
2019-08-19	86.00	91.10	86.00	91.00	515,300
2019-08-16	91.00	91.00	89.00	89.40	201,177
2019-08-15	89.90	90.90	88.70	88.70	308,521
2019-08-14	85.10	89.50	85.10	89.20	417,522
2019-08-13	87.00	89.90	87.00	89.40	203,769
2019-08-12	86.00	89.40	86.00	88.55	465,711
2019-08-09	87.60	89.30	87.60	89.15	239,342
2019-08-08	88.00	88.50	87.00	87.90	328,859
2019-08-07	85.00	88.30	85.00	87.75	613,172
2019-08-06	85.00	88.20	85.00	87.25	481,722
2019-08-05	86.70	87.50	85.90	86.35	761,606
2019-08-02	89.70	89.80	87.00	87.40	536,189
2019-08-01	87.00	89.30	86.90	89.00	530,540
2019-07-31	91.00	91.00	87.50	87.70	4,419,640
2019-07-30	93.70	93.70	89.80	90.85	497,440
2019-07-29	91.70	93.20	91.50	91.65	369,700
2019-07-26	94.00	94.40	90.60	91.95	1,094,625
2019-07-25	94.00	94.40	93.00	94.20	498,133
2019-07-24	92.40	95.00	92.40	93.90	373,842
2019-07-23	91.50	93.50	91.00	93.35	209,461
2019-07-22	88.00	93.30	88.00	92.50	189,356
2019-07-19	92.90	92.90	92.10	92.40	464,894
2019-07-18	88.60	93.50	88.60	92.65	321,325
2019-07-17	95.00	95.90	91.40	93.10	612,150
2019-07-16	96.70	96.90	95.80	96.15	231,889
2019-07-15	95.00	97.30	95.00	96.75	118,337
2019-07-12	95.00	98.20	95.00	96.50	138,264
2019-07-11	97.00	98.30	95.90	97.10	178,450
2019-07-10	101.00	101.00	98.10	98.30	398,018
2019-07-09	98.70	100.40	98.40	98.60	693,028
2019-07-08	95.00	99.50	95.00	98.80	299,347
2019-07-05	101.00	101.00	98.40	98.45	178,978
2019-07-04	99.50	100.20	98.50	99.20	221,829
2019-07-03	97.70	99.60	97.00	98.95	211,394
2019-07-02	101.00	101.00	97.40	98.20	324,085
2019-07-01	96.20	99.80	96.20	99.70	407,688
2019-06-28	95.30	97.70	95.30	97.20	544,339
2019-06-27	93.70	96.40	93.70	96.35	376,209
2019-06-26	93.70	95.70	93.70	95.80	276,814
2019-06-25	93.70	95.10	93.70	94.70	332,492
2019-06-24	93.70	96.40	93.70	94.70	371,016
2019-06-21	91.90	97.50	91.90	96.65	251,331
2019-06-20	98.00	98.00	96.00	96.65	421,642
2019-06-19	94.90	96.80	94.90	96.40	891,523
2019-06-18	96.10	97.90	95.90	96.45	449,594
2019-06-17	95.30	97.30	95.30	96.80	766,612
2019-06-14	97.40	97.40	96.60	96.80	260,363
2019-06-13	96.40	97.70	96.40	97.30	658,255
2019-06-12	97.60	97.70	96.10	97.50	320,680
2019-06-11	98.60	98.60	96.00	97.20	707,751
2019-06-10	96.00	96.70	95.60	96.15	720,284
2019-06-07	95.10	97.00	93.90	96.20	543,897
2019-06-06	96.60	96.60	94.90	95.90	490,720
2019-06-05	94.70	96.80	94.10	95.75	365,032
2019-06-04	95.60	95.60	93.90	94.55	573,544
2019-05-31	94.90	95.80	92.50	94.65	195,300
2019-05-30	94.90	95.00	94.00	94.65	428,454
2019-05-29	96.10	96.10	93.10	94.50	407,445
2019-05-28	96.00	96.00	93.30	93.50	794,322
2019-05-24	93.30	95.50	92.40	93.75	866,797
2019-05-23	92.70	94.10	92.70	93.70	430,206
2019-05-22	89.00	93.60	89.00	93.45	336,683
2019-05-21	97.00	97.00	92.80	93.10	436,155
2019-05-20	92.60	93.70	92.60	93.10	335,208
2019-05-17	93.20	95.10	93.00	93.30	776,652
2019-05-16	95.60	95.60	93.20	93.55	585,894
2019-05-15	93.00	94.40	93.00	93.80	375,254
2019-05-14	92.40	94.20	92.40	94.00	503,909
2019-05-13	93.80	94.70	93.60	93.95	948,073
2019-05-10	92.80	94.50	92.80	93.75	844,110
2019-05-09	92.70	93.80	91.80	92.85	489,576
2019-05-08	98.00	98.00	93.00	93.30	250,035
2019-05-07	95.50	95.50	93.90	94.15	329,964

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0