264.00p+5.00 (+1.93%)02 Jul 2025, 18:28
Hansa Investment Company Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 30, 2025 | 211.76p | 211.76p | 200.00p | 212.00p | 10,850 |
Apr 29, 2025 | 224.00p | 226.00p | 200.00p | 211.00p | 1,390 |
Apr 25, 2025 | 220.00p | 220.00p | 211.76p | 211.00p | 7,666 |
Apr 24, 2025 | 226.00p | 226.00p | 225.98p | 212.00p | 2,300 |
Apr 23, 2025 | 228.00p | 228.00p | 228.00p | 213.00p | 0 |
Apr 22, 2025 | 200.00p | 222.00p | 200.00p | 210.00p | 9,228 |
Apr 17, 2025 | 214.00p | 220.00p | 200.40p | 210.00p | 16,200 |
Apr 15, 2025 | 213.00p | 213.00p | 197.00p | 206.00p | 6,143 |
Apr 11, 2025 | 214.00p | 214.00p | 214.00p | 204.50p | 1,046 |
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
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.