210.00p+1.00 (+0.48%)28 Mar 2024, 14:08
Hansa Investment Company Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 197.40p | 205.20p | 197.40p | 210.00p | 6,118 |
Mar 27, 2024 | 205.10p | 205.10p | 197.30p | 209.00p | 17,808 |
Mar 26, 2024 | 205.36p | 205.36p | 196.14p | 209.00p | 9,254 |
Mar 25, 2024 | 196.00p | 206.50p | 196.00p | 209.00p | 12,222 |
Mar 22, 2024 | 206.50p | 206.50p | 196.28p | 210.00p | 13,570 |
Mar 21, 2024 | 207.00p | 207.00p | 197.40p | 203.00p | 18,000 |
Mar 20, 2024 | 207.25p | 207.25p | 207.22p | 203.00p | 1,479 |
Mar 19, 2024 | 197.40p | 197.40p | 197.40p | 203.00p | 4,000 |
Mar 18, 2024 | 208.00p | 208.00p | 197.40p | 210.00p | 1,977 |
Mar 13, 2024 | 196.00p | 196.00p | 196.00p | 209.00p | 122 |
Mar 12, 2024 | 209.00p | 209.00p | 208.97p | 210.00p | 1,104 |
Mar 11, 2024 | 209.70p | 209.70p | 197.40p | 210.00p | 4,059 |
Mar 8, 2024 | 197.40p | 209.70p | 196.00p | 210.00p | 22,540 |
Mar 7, 2024 | 209.70p | 209.70p | 209.70p | 210.00p | 500 |
Mar 6, 2024 | 210.00p | 210.00p | 210.00p | 209.00p | 500 |
Mar 5, 2024 | 197.30p | 197.30p | 197.30p | 203.00p | 5,745 |
Mar 4, 2024 | 211.15p | 211.15p | 197.40p | 203.00p | 11,125 |
Feb 29, 2024 | 224.00p | 224.00p | 196.13p | 205.00p | 3,606 |
Feb 28, 2024 | 212.24p | 212.24p | 212.00p | 210.00p | 2,151 |
Feb 27, 2024 | 213.00p | 213.00p | 213.00p | 210.00p | 29 |
Feb 26, 2024 | 213.36p | 213.36p | 205.10p | 210.00p | 15,940 |
Feb 23, 2024 | 205.00p | 213.63p | 205.00p | 210.00p | 3,116 |
Feb 22, 2024 | 213.64p | 213.64p | 196.00p | 210.00p | 4,101 |
Feb 21, 2024 | 201.32p | 201.32p | 201.32p | 210.00p | 1,468 |
Feb 20, 2024 | 213.12p | 213.12p | 212.00p | 209.00p | 10,000 |
Feb 19, 2024 | 221.00p | 221.00p | 202.60p | 214.00p | 6,061 |
Feb 16, 2024 | 210.00p | 210.00p | 210.00p | 213.00p | 547 |
Feb 15, 2024 | 203.80p | 203.80p | 203.80p | 208.00p | 350 |
Feb 14, 2024 | 218.00p | 218.00p | 218.00p | 208.00p | 7 |
Feb 13, 2024 | 218.00p | 218.00p | 210.00p | 210.00p | 1,536 |
Feb 12, 2024 | 214.08p | 214.08p | 214.08p | 214.00p | 35 |
Feb 9, 2024 | 207.50p | 207.50p | 207.50p | 207.00p | 20,000 |
Feb 8, 2024 | 215.60p | 220.00p | 215.60p | 210.00p | 12,375 |
Feb 7, 2024 | 214.14p | 221.11p | 199.72p | 207.00p | 21,411 |
Feb 6, 2024 | 202.56p | 215.00p | 202.56p | 211.00p | 5,791 |
Feb 5, 2024 | 210.67p | 210.67p | 210.65p | 207.00p | 4,490 |
Feb 2, 2024 | 207.00p | 207.00p | 196.89p | 209.00p | 8,781 |
Feb 1, 2024 | 198.16p | 198.16p | 198.16p | 207.00p | 5,000 |
Jan 31, 2024 | 198.00p | 207.00p | 198.00p | 207.00p | 1,500 |
Jan 30, 2024 | 197.84p | 197.84p | 197.84p | 207.00p | 6,250 |
Jan 29, 2024 | 207.00p | 207.00p | 192.48p | 204.50p | 517 |
Jan 25, 2024 | 196.79p | 196.79p | 196.79p | 203.00p | 5,000 |
Jan 24, 2024 | 207.97p | 207.97p | 195.44p | 203.00p | 11,674 |
Jan 23, 2024 | 196.00p | 209.74p | 196.00p | 204.00p | 11,033 |
Jan 19, 2024 | 209.23p | 209.23p | 209.23p | 203.00p | 236 |
Jan 12, 2024 | 209.75p | 209.75p | 196.00p | 204.00p | 622 |
Jan 11, 2024 | 197.58p | 197.58p | 197.58p | 201.00p | 3,111 |
Jan 10, 2024 | 205.32p | 205.32p | 205.32p | 201.00p | 250 |
Jan 9, 2024 | 208.00p | 208.00p | 195.35p | 201.00p | 271 |
Jan 8, 2024 | 195.04p | 205.50p | 195.04p | 201.00p | 10,392 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.