1. Share Prices

  2. Hansa Investment Company Limited (HANA)

204.50p+3.00 (+1.49%)19 Apr 2024, 10:57
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 19, 2024202.00p205.40p200.00p204.50p11,968
Apr 18, 2024199.01p199.01p199.01p201.50p8,605
Apr 17, 2024200.00p203.00p200.00p205.00p6,891
Apr 16, 2024200.00p200.00p199.00p202.50p12,750
Apr 15, 2024203.50p203.50p203.50p202.00p979
Apr 12, 2024200.00p201.16p198.00p199.00p13,085
Apr 11, 2024200.00p203.00p200.00p200.00p30,650
Apr 10, 2024202.01p202.01p202.00p203.00p14,785
Apr 9, 2024202.00p202.90p200.50p202.00p32,695
Apr 8, 2024202.00p202.10p198.00p202.00p17,110
Apr 5, 2024204.92p205.15p204.92p201.00p1,377
Apr 4, 2024202.00p202.00p201.95p203.00p9,740
Apr 3, 2024202.00p205.06p199.70p203.00p20,235
Apr 2, 2024200.00p208.55p196.00p206.00p108,017
Mar 28, 2024198.20p199.90p198.20p204.00p8,330
Mar 27, 2024198.00p198.20p198.00p204.00p6,252
Mar 26, 2024202.79p202.80p198.00p204.00p126,650
Mar 25, 2024198.15p203.00p198.15p203.00p32,707
Mar 22, 2024203.01p203.01p202.50p204.00p16,458
Mar 21, 2024203.10p203.10p198.10p197.50p28,327
Mar 20, 2024203.10p203.10p201.50p197.50p10,016
Mar 19, 2024198.00p203.20p198.00p198.00p9,041
Mar 18, 2024200.00p201.30p196.00p203.00p94,696
Mar 15, 2024204.00p204.00p198.00p204.00p34,429
Mar 14, 2024200.00p201.06p197.32p205.00p81,305
Mar 13, 2024200.22p208.00p200.00p203.00p62,395
Mar 12, 2024196.00p205.00p196.00p203.00p17,350
Mar 11, 2024198.01p208.00p198.01p202.00p97,929
Mar 8, 2024198.00p198.00p198.00p203.00p418
Mar 7, 2024205.00p205.00p197.00p203.00p19,894
Mar 6, 2024196.00p205.10p196.00p203.50p55,939
Mar 5, 2024203.60p207.00p198.30p200.00p9,049
Mar 4, 2024196.00p207.00p196.00p203.00p20,235
Mar 1, 2024206.35p206.35p198.30p203.00p26,870
Feb 29, 2024198.25p202.00p198.25p204.50p15,250
Feb 28, 2024204.00p209.50p198.24p203.00p282,145
Feb 27, 2024204.00p205.24p198.24p203.00p18,341
Feb 26, 2024200.00p206.36p196.01p203.00p118,254
Feb 23, 2024205.00p207.80p205.00p203.00p39,763
Feb 22, 2024198.62p205.00p198.62p199.00p17,696
Feb 21, 2024202.90p202.90p202.90p202.00p1,165
Feb 20, 2024202.00p206.00p196.00p203.50p80,702
Feb 19, 2024205.36p211.50p205.36p210.00p12,180
Feb 16, 2024206.00p211.50p206.00p211.00p12,417
Feb 15, 2024206.00p211.62p205.36p211.00p31,228
Feb 14, 2024211.00p212.00p210.85p210.00p100,800
Feb 13, 2024205.36p205.36p205.36p210.00p9,003
Feb 12, 2024205.21p211.00p205.21p210.00p41,181
Feb 9, 2024210.50p210.50p205.00p211.00p36,605
Feb 8, 2024206.00p206.00p206.00p211.00p9,785
12345
Showing 1 to 50 of 222

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
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.