264.00p-5.00 (-1.86%)16 Jul 2025, 15:27
Hansa Investment Company Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 272.00p | 272.00p | 262.00p | 269.00p | 5,547 |
Jul 14, 2025 | 260.60p | 270.20p | 260.60p | 266.00p | 914 |
Jul 11, 2025 | 268.10p | 268.10p | 268.10p | 267.00p | 3,727 |
Jul 10, 2025 | 262.00p | 268.10p | 262.00p | 267.00p | 10,044 |
Jul 9, 2025 | 272.98p | 274.20p | 268.00p | 271.00p | 8,901 |
Jul 8, 2025 | 270.00p | 270.54p | 266.63p | 265.00p | 6,480 |
Jul 7, 2025 | 270.00p | 270.00p | 264.00p | 270.00p | 10,487 |
Jul 4, 2025 | 263.66p | 270.53p | 259.24p | 265.00p | 22,735 |
Jul 3, 2025 | 264.00p | 265.77p | 264.00p | 264.00p | 8,094 |
Jul 2, 2025 | 261.65p | 263.60p | 258.72p | 264.00p | 21,600 |
Jul 1, 2025 | 260.88p | 261.65p | 256.98p | 259.00p | 10,311 |
Jun 30, 2025 | 260.00p | 266.00p | 246.00p | 256.00p | 17,991 |
Jun 27, 2025 | 266.00p | 266.00p | 250.25p | 263.00p | 47,691 |
Jun 26, 2025 | 260.01p | 265.93p | 260.01p | 264.00p | 38,958 |
Jun 25, 2025 | 266.00p | 266.00p | 252.00p | 262.00p | 30,306 |
Jun 24, 2025 | 250.16p | 253.69p | 248.00p | 261.00p | 9,110 |
Jun 23, 2025 | 246.00p | 263.98p | 246.00p | 261.00p | 8,587 |
Jun 20, 2025 | 258.00p | 260.00p | 252.00p | 257.00p | 49,258 |
Jun 19, 2025 | 254.00p | 257.00p | 253.98p | 250.00p | 28,988 |
Jun 18, 2025 | 261.32p | 261.32p | 252.00p | 255.00p | 14,144 |
Jun 17, 2025 | 250.00p | 266.00p | 246.00p | 258.00p | 76,787 |
Jun 16, 2025 | 250.00p | 250.00p | 250.00p | 247.00p | 2,627 |
Jun 13, 2025 | 246.00p | 257.52p | 242.80p | 245.00p | 30,169 |
Jun 12, 2025 | 240.00p | 240.00p | 238.00p | 241.00p | 1,317 |
Jun 11, 2025 | 240.00p | 248.00p | 230.00p | 244.00p | 17,084 |
Jun 10, 2025 | 240.00p | 248.00p | 238.10p | 239.00p | 3,362 |
Jun 9, 2025 | 230.00p | 248.00p | 230.00p | 238.00p | 4,607 |
Jun 6, 2025 | 245.12p | 245.12p | 245.12p | 238.00p | 2,254 |
Jun 4, 2025 | 230.00p | 245.41p | 230.00p | 238.00p | 11,639 |
Jun 3, 2025 | 234.00p | 246.00p | 232.00p | 241.00p | 24,734 |
Jun 2, 2025 | 228.29p | 233.92p | 228.29p | 230.00p | 1,203 |
May 30, 2025 | 234.00p | 234.00p | 228.00p | 230.00p | 4,789 |
May 29, 2025 | 234.00p | 234.00p | 234.00p | 229.00p | 685 |
May 28, 2025 | 234.00p | 234.00p | 234.00p | 229.00p | 2 |
May 27, 2025 | 234.00p | 234.00p | 222.00p | 228.00p | 6,064 |
May 23, 2025 | 230.00p | 234.00p | 230.00p | 228.00p | 6,200 |
May 22, 2025 | 232.00p | 234.00p | 228.00p | 232.00p | 10,295 |
May 21, 2025 | 234.00p | 236.00p | 230.00p | 232.00p | 24,687 |
May 20, 2025 | 234.00p | 234.00p | 234.00p | 228.00p | 310 |
May 19, 2025 | 233.85p | 233.85p | 233.85p | 227.00p | 4,101 |
May 16, 2025 | 232.00p | 233.86p | 228.12p | 227.00p | 5,012 |
May 15, 2025 | 232.00p | 232.00p | 232.00p | 224.00p | 1,500 |
May 14, 2025 | 228.00p | 230.00p | 216.00p | 224.00p | 25,804 |
May 13, 2025 | 226.00p | 226.00p | 220.74p | 220.00p | 4,482 |
May 12, 2025 | 217.46p | 225.86p | 214.00p | 219.00p | 479 |
May 9, 2025 | 225.99p | 226.69p | 223.00p | 219.00p | 21,708 |
May 7, 2025 | 219.97p | 222.00p | 219.97p | 215.00p | 3,750 |
May 6, 2025 | 209.00p | 209.00p | 209.00p | 213.00p | 9,315 |
May 2, 2025 | 212.78p | 212.78p | 206.84p | 212.00p | 5,056 |
May 1, 2025 | 200.00p | 223.78p | 200.00p | 212.00p | 5,450 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.