204.00p+0.00 (+0.00%)28 Mar 2024, 16:30
Hansa Investment Company Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 198.20p | 199.90p | 198.20p | 204.00p | 8,330 |
Mar 27, 2024 | 198.00p | 198.20p | 198.00p | 204.00p | 6,252 |
Mar 26, 2024 | 202.79p | 202.80p | 198.00p | 204.00p | 126,650 |
Mar 25, 2024 | 198.15p | 203.00p | 198.15p | 203.00p | 32,707 |
Mar 22, 2024 | 203.01p | 203.01p | 202.50p | 204.00p | 16,458 |
Mar 21, 2024 | 203.10p | 203.10p | 198.10p | 197.50p | 28,327 |
Mar 20, 2024 | 203.10p | 203.10p | 201.50p | 197.50p | 10,016 |
Mar 19, 2024 | 198.00p | 203.20p | 198.00p | 198.00p | 9,041 |
Mar 18, 2024 | 200.00p | 201.30p | 196.00p | 203.00p | 94,696 |
Mar 15, 2024 | 204.00p | 204.00p | 198.00p | 204.00p | 34,429 |
Mar 14, 2024 | 200.00p | 201.06p | 197.32p | 205.00p | 81,305 |
Mar 13, 2024 | 200.22p | 208.00p | 200.00p | 203.00p | 62,395 |
Mar 12, 2024 | 196.00p | 205.00p | 196.00p | 203.00p | 17,350 |
Mar 11, 2024 | 198.01p | 208.00p | 198.01p | 202.00p | 97,929 |
Mar 8, 2024 | 198.00p | 198.00p | 198.00p | 203.00p | 418 |
Mar 7, 2024 | 205.00p | 205.00p | 197.00p | 203.00p | 19,894 |
Mar 6, 2024 | 196.00p | 205.10p | 196.00p | 203.50p | 55,939 |
Mar 5, 2024 | 203.60p | 207.00p | 198.30p | 200.00p | 9,049 |
Mar 4, 2024 | 196.00p | 207.00p | 196.00p | 203.00p | 20,235 |
Mar 1, 2024 | 206.35p | 206.35p | 198.30p | 203.00p | 26,870 |
Feb 29, 2024 | 198.25p | 202.00p | 198.25p | 204.50p | 15,250 |
Feb 28, 2024 | 204.00p | 209.50p | 198.24p | 203.00p | 282,145 |
Feb 27, 2024 | 204.00p | 205.24p | 198.24p | 203.00p | 18,341 |
Feb 26, 2024 | 200.00p | 206.36p | 196.01p | 203.00p | 118,254 |
Feb 23, 2024 | 205.00p | 207.80p | 205.00p | 203.00p | 39,763 |
Feb 22, 2024 | 198.62p | 205.00p | 198.62p | 199.00p | 17,696 |
Feb 21, 2024 | 202.90p | 202.90p | 202.90p | 202.00p | 1,165 |
Feb 20, 2024 | 202.00p | 206.00p | 196.00p | 203.50p | 80,702 |
Feb 19, 2024 | 205.36p | 211.50p | 205.36p | 210.00p | 12,180 |
Feb 16, 2024 | 206.00p | 211.50p | 206.00p | 211.00p | 12,417 |
Feb 15, 2024 | 206.00p | 211.62p | 205.36p | 211.00p | 31,228 |
Feb 14, 2024 | 211.00p | 212.00p | 210.85p | 210.00p | 100,800 |
Feb 13, 2024 | 205.36p | 205.36p | 205.36p | 210.00p | 9,003 |
Feb 12, 2024 | 205.21p | 211.00p | 205.21p | 210.00p | 41,181 |
Feb 9, 2024 | 210.50p | 210.50p | 205.00p | 211.00p | 36,605 |
Feb 8, 2024 | 206.00p | 206.00p | 206.00p | 211.00p | 9,785 |
Feb 7, 2024 | 212.48p | 212.48p | 212.24p | 212.00p | 876 |
Feb 6, 2024 | 210.00p | 218.00p | 206.00p | 212.00p | 20,605 |
Feb 5, 2024 | 204.00p | 213.10p | 203.35p | 211.00p | 140,400 |
Feb 2, 2024 | 205.13p | 205.13p | 203.00p | 202.50p | 23,200 |
Feb 1, 2024 | 199.20p | 203.35p | 199.20p | 202.50p | 14,865 |
Jan 31, 2024 | 199.20p | 199.21p | 199.20p | 202.50p | 14,718 |
Jan 30, 2024 | 195.20p | 199.35p | 195.20p | 198.50p | 20,417 |
Jan 26, 2024 | 196.75p | 196.75p | 194.25p | 196.00p | 7,281 |
Jan 25, 2024 | 206.00p | 206.00p | 194.50p | 198.50p | 20,135 |
Jan 24, 2024 | 194.50p | 194.52p | 194.50p | 198.00p | 5,000 |
Jan 22, 2024 | 198.19p | 198.19p | 198.18p | 197.50p | 10,077 |
Jan 19, 2024 | 193.75p | 198.00p | 193.75p | 196.50p | 5,506 |
Jan 18, 2024 | 193.20p | 197.06p | 193.20p | 195.00p | 4,239 |
Jan 17, 2024 | 193.25p | 199.65p | 193.25p | 198.50p | 4,307 |
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.