1. Share Prices

  2. Hansa Investment Company Limited (HAN)

268.00p+2.00 (+0.75%)12 Dec 2025, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hansa Investment Company Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025272.00p280.00p268.00p268.00p22,756
Dec 10, 2025268.00p280.00p268.00p272.00p145,069
Dec 9, 2025270.00p274.84p268.00p273.00p8,664
Dec 8, 2025270.00p286.00p268.00p277.00p4,609
Dec 5, 2025277.50p277.50p270.88p274.00p8,000
Dec 4, 2025272.00p278.00p270.00p275.00p7,093
Dec 3, 2025278.00p280.09p275.08p277.00p7,343
Dec 2, 2025273.36p276.00p273.36p271.00p420
Dec 1, 2025274.59p274.59p268.34p271.00p3,430
Nov 27, 2025268.34p268.34p268.34p271.00p1,000
Nov 26, 2025266.96p266.96p266.96p270.00p301
Nov 25, 2025278.00p278.00p262.00p270.00p222
Nov 24, 2025262.00p274.17p262.00p270.00p5,278
Nov 21, 2025264.00p268.73p264.00p271.00p1,502
Nov 20, 2025260.00p274.48p260.00p270.00p8,523
Nov 19, 2025266.00p271.02p266.00p273.00p9,380
Nov 18, 2025267.40p274.80p267.40p270.00p14,389
Nov 17, 2025275.20p275.20p275.20p272.00p53
Nov 14, 2025269.54p271.99p265.38p267.00p15,020
Nov 13, 2025276.24p276.24p267.12p264.00p4,496
Nov 12, 2025264.00p276.00p263.56p274.00p23,229
Nov 11, 2025270.00p271.24p260.00p272.00p9,973
Nov 10, 2025276.00p276.00p260.00p269.00p14,109
Nov 7, 2025268.00p276.00p262.00p269.00p5,064
Nov 6, 2025276.00p277.29p264.96p268.00p5,388
Nov 4, 2025260.00p269.90p260.00p262.00p2,054
Nov 3, 2025256.00p270.00p256.00p267.00p26,073
Oct 31, 2025264.00p270.00p258.80p260.00p10,030
Oct 30, 2025262.00p262.00p257.86p259.00p6,451
Oct 29, 2025260.00p262.95p254.35p260.00p21,384
Oct 28, 2025260.00p260.00p254.00p257.00p4,536
Oct 27, 2025260.00p260.00p253.10p257.00p3,081
Oct 24, 2025253.10p258.50p253.10p257.00p8,606
Oct 23, 2025254.09p259.02p254.09p256.00p8,350
Oct 22, 2025250.00p259.33p250.00p256.00p2,967
Oct 21, 2025260.00p260.00p250.00p255.00p9,795
Oct 20, 2025252.61p252.61p252.61p255.00p1,560
Oct 17, 2025254.18p263.00p254.18p258.00p9,549
Oct 16, 2025263.00p266.00p252.40p260.00p8,930
Oct 15, 2025262.00p263.30p262.00p258.00p10,750
Oct 14, 2025258.00p274.00p258.00p266.00p17,172
Oct 13, 2025269.84p269.84p260.40p266.00p14,282
Oct 10, 2025270.00p270.00p258.00p264.00p322
Oct 9, 2025274.00p280.00p260.00p266.00p18,179
Oct 8, 2025266.16p270.00p266.16p266.00p10,676
Oct 7, 2025258.00p278.00p258.00p271.00p19,590
Oct 6, 2025268.00p274.00p268.00p266.00p10,633
Oct 3, 2025260.16p267.82p260.16p260.00p6,800
Oct 2, 2025267.86p268.00p254.00p258.00p11,331
Oct 1, 2025253.00p256.80p253.00p260.00p9,500
12345
Showing 1 to 50 of 235

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,201.008.00
Burberry Group PLC1,274.504.64
Foresight Environmental Infrastructure Limited66.602.62
Hays PLC54.103.94
Harbour Energy PLC209.635.24
Chemring Group PLC476.003.25