1. Share Prices

  2. Hansa Investment Company Limited (HAN)

236.00p-3.00 (-1.26%)22 Nov 2024, 17:15
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
Nov 21, 2024243.18p243.18p232.80p239.00p3,312
Nov 20, 2024233.98p248.00p233.98p239.00p10,701
Nov 19, 2024243.26p243.26p233.99p239.00p2,832
Nov 18, 2024245.72p245.72p232.22p238.00p2,734
Nov 15, 2024248.00p248.00p232.24p236.00p5,934
Nov 13, 2024244.00p244.00p243.46p236.00p820
Nov 12, 2024232.16p244.22p232.16p238.00p6,403
Nov 11, 2024242.82p244.22p242.82p238.00p8,460
Nov 7, 2024228.00p240.74p228.00p236.00p2,902
Nov 6, 2024228.64p228.64p228.64p236.00p1,500
Nov 5, 2024238.00p238.00p238.00p236.00p275
Nov 1, 2024240.00p240.00p228.40p235.00p5,166
Oct 31, 2024226.00p240.00p226.00p235.00p11,337
Oct 30, 2024233.00p240.00p233.00p235.00p5,685
Oct 29, 2024238.00p238.32p238.00p235.00p26,570
Oct 28, 2024237.04p238.30p237.04p234.00p4,447
Oct 25, 2024237.88p240.00p237.04p229.00p8,707
Oct 24, 2024234.00p234.00p234.00p234.00p12,304
Oct 23, 2024235.45p248.00p224.75p232.00p14,295
Oct 22, 2024226.00p241.88p224.00p234.00p10,370
Oct 21, 2024242.00p246.94p231.88p239.00p95,688
Oct 18, 2024221.44p229.76p221.44p228.00p12,634
Oct 17, 2024219.68p230.00p219.45p225.00p12,139
Oct 16, 2024219.68p219.68p219.68p225.00p715
Oct 15, 2024225.70p232.00p225.70p225.00p654
Oct 14, 2024232.00p232.00p219.69p224.00p5,168
Oct 11, 2024219.44p226.64p219.44p223.00p1,653
Oct 10, 2024222.00p231.00p222.00p222.00p2,231
Oct 9, 2024228.00p228.00p226.00p222.00p2
Oct 8, 2024218.88p218.88p218.88p227.00p1
Oct 1, 2024227.50p227.50p222.40p229.00p4,399
Sep 30, 2024228.00p228.00p228.00p227.00p1,900
Sep 27, 2024229.20p229.20p228.48p227.00p2,240
Sep 26, 2024218.88p235.00p218.88p229.00p2,434
Sep 19, 2024218.00p218.00p218.00p227.00p4,000
Sep 18, 2024222.40p232.50p222.40p229.00p718
Sep 17, 2024222.40p222.40p222.40p229.00p5,030
Sep 16, 2024222.00p233.00p218.88p229.00p3,500
Sep 13, 2024220.00p222.40p220.00p228.00p2,474
Sep 12, 2024216.00p234.00p216.00p227.00p2,999
Sep 11, 2024218.64p234.15p218.64p227.00p1,491
Sep 10, 2024234.50p234.50p234.48p227.00p322
Sep 9, 2024217.92p236.00p217.92p227.00p4,561
Sep 6, 2024218.64p218.64p218.64p227.00p6,510
Sep 5, 2024216.00p216.00p216.00p227.00p10
Sep 4, 2024237.46p237.46p237.46p227.00p1,000
Sep 3, 2024237.84p237.84p237.84p227.00p10
Sep 2, 2024236.40p237.84p236.40p227.00p175
Aug 30, 2024239.28p239.28p228.00p228.00p350
Aug 29, 2024239.32p239.59p239.32p228.00p3,864
12345
Showing 1 to 50 of 213

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84