1. Share Prices

  2. Hansa Investment Company Limited (HAN)

210.50p+1.00 (+0.48%)17 Apr 2024, 14:05
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
Apr 16, 2024200.00p206.00p200.00p209.50p3,200
Apr 15, 2024202.00p207.74p196.00p203.00p6,938
Apr 12, 2024209.58p209.58p209.55p212.00p6,743
Apr 10, 2024209.72p211.10p209.72p213.00p11,073
Apr 9, 2024197.96p211.15p197.96p210.00p5,333
Apr 8, 2024205.00p205.00p204.00p203.00p8,486
Apr 5, 2024205.00p205.00p196.00p210.00p14,250
Apr 4, 2024198.00p198.00p198.00p210.00p9,800
Apr 3, 2024205.00p205.00p205.00p210.00p1,200
Apr 2, 2024197.40p205.00p197.40p210.00p7,482
Mar 28, 2024197.40p205.20p197.40p210.00p6,118
Mar 27, 2024205.10p205.10p197.30p209.00p17,808
Mar 26, 2024205.36p205.36p196.14p209.00p9,254
Mar 25, 2024196.00p206.50p196.00p209.00p12,222
Mar 22, 2024206.50p206.50p196.28p210.00p13,570
Mar 21, 2024207.00p207.00p197.40p203.00p18,000
Mar 20, 2024207.25p207.25p207.22p203.00p1,479
Mar 19, 2024197.40p197.40p197.40p203.00p4,000
Mar 18, 2024208.00p208.00p197.40p210.00p1,977
Mar 13, 2024196.00p196.00p196.00p209.00p122
Mar 12, 2024209.00p209.00p208.97p210.00p1,104
Mar 11, 2024209.70p209.70p197.40p210.00p4,059
Mar 8, 2024197.40p209.70p196.00p210.00p22,540
Mar 7, 2024209.70p209.70p209.70p210.00p500
Mar 6, 2024210.00p210.00p210.00p209.00p500
Mar 5, 2024197.30p197.30p197.30p203.00p5,745
Mar 4, 2024211.15p211.15p197.40p203.00p11,125
Feb 29, 2024224.00p224.00p196.13p205.00p3,606
Feb 28, 2024212.24p212.24p212.00p210.00p2,151
Feb 27, 2024213.00p213.00p213.00p210.00p29
Feb 26, 2024213.36p213.36p205.10p210.00p15,940
Feb 23, 2024205.00p213.63p205.00p210.00p3,116
Feb 22, 2024213.64p213.64p196.00p210.00p4,101
Feb 21, 2024201.32p201.32p201.32p210.00p1,468
Feb 20, 2024213.12p213.12p212.00p209.00p10,000
Feb 19, 2024221.00p221.00p202.60p214.00p6,061
Feb 16, 2024210.00p210.00p210.00p213.00p547
Feb 15, 2024203.80p203.80p203.80p208.00p350
Feb 14, 2024218.00p218.00p218.00p208.00p7
Feb 13, 2024218.00p218.00p210.00p210.00p1,536
Feb 12, 2024214.08p214.08p214.08p214.00p35
Feb 9, 2024207.50p207.50p207.50p207.00p20,000
Feb 8, 2024215.60p220.00p215.60p210.00p12,375
Feb 7, 2024214.14p221.11p199.72p207.00p21,411
Feb 6, 2024202.56p215.00p202.56p211.00p5,791
Feb 5, 2024210.67p210.67p210.65p207.00p4,490
Feb 2, 2024207.00p207.00p196.89p209.00p8,781
Feb 1, 2024198.16p198.16p198.16p207.00p5,000
Jan 31, 2024198.00p207.00p198.00p207.00p1,500
Jan 30, 2024197.84p197.84p197.84p207.00p6,250
1234
Showing 1 to 50 of 194

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.