Shares Magazine
210.00p+0.00 (+0.00%)22 Apr 2025, 10:43
Hansa Investment Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 195.00p | 213.98p | 195.00p | 204.00p | 9,992 |
| Apr 9, 2025 | 194.18p | 202.82p | 194.18p | 203.00p | 11,662 |
| Apr 8, 2025 | 199.00p | 213.18p | 190.00p | 204.00p | 28,995 |
| Apr 7, 2025 | 203.17p | 203.17p | 190.70p | 192.50p | 11,259 |
| Apr 4, 2025 | 216.00p | 228.62p | 204.30p | 202.50p | 13,940 |
| Apr 3, 2025 | 216.00p | 228.62p | 216.00p | 227.00p | 18,977 |
| Apr 2, 2025 | 228.00p | 228.00p | 228.00p | 236.00p | 28,500 |
| Mar 31, 2025 | 228.00p | 246.00p | 228.00p | 235.00p | 3,613 |
| Mar 28, 2025 | 237.80p | 237.80p | 237.80p | 233.00p | 6,807 |
| Mar 27, 2025 | 246.00p | 246.00p | 234.60p | 232.00p | 2,484 |
| Mar 26, 2025 | 228.00p | 246.00p | 228.00p | 234.00p | 572 |
| Mar 25, 2025 | 234.00p | 248.00p | 228.00p | 228.00p | 11,233 |
| Mar 24, 2025 | 233.00p | 233.02p | 233.00p | 237.00p | 14,023 |
| Mar 21, 2025 | 248.00p | 248.00p | 231.00p | 240.00p | 13,978 |
| Mar 20, 2025 | 240.00p | 240.98p | 230.00p | 243.00p | 30,640 |
| Mar 19, 2025 | 248.00p | 248.00p | 248.00p | 237.00p | 0 |
| Mar 18, 2025 | 228.57p | 239.00p | 228.57p | 236.00p | 5,710 |
| Mar 17, 2025 | 239.20p | 239.20p | 239.20p | 236.00p | 600 |
| Mar 14, 2025 | 224.00p | 224.00p | 224.00p | 228.00p | 4,147 |
| Mar 13, 2025 | 226.00p | 226.40p | 226.00p | 237.00p | 7,979 |
| Mar 11, 2025 | 239.89p | 239.89p | 228.20p | 237.00p | 7,131 |
| Mar 10, 2025 | 239.15p | 239.15p | 239.15p | 236.00p | 71 |
| Mar 6, 2025 | 228.20p | 228.20p | 228.20p | 237.00p | 1,620 |
| Mar 5, 2025 | 224.00p | 240.00p | 224.00p | 237.00p | 769 |
| Mar 4, 2025 | 226.40p | 240.00p | 226.40p | 236.00p | 9,321 |
| Mar 3, 2025 | 239.01p | 239.01p | 238.75p | 237.00p | 9,251 |
| Feb 28, 2025 | 245.00p | 245.00p | 239.82p | 238.00p | 401 |
| Feb 27, 2025 | 230.00p | 239.82p | 230.00p | 238.00p | 15,076 |
| Feb 26, 2025 | 230.00p | 239.82p | 230.00p | 238.00p | 6,300 |
| Feb 24, 2025 | 246.00p | 246.00p | 238.00p | 238.00p | 4,562 |
| Feb 20, 2025 | 248.00p | 248.00p | 232.32p | 238.00p | 990 |
| Feb 19, 2025 | 241.87p | 241.87p | 241.87p | 239.00p | 1,000 |
| Feb 18, 2025 | 244.00p | 248.00p | 229.00p | 238.00p | 6,505 |
| Feb 17, 2025 | 244.00p | 244.00p | 238.65p | 236.00p | 227 |
| Feb 14, 2025 | 244.00p | 244.00p | 228.00p | 236.00p | 3,491 |
| Feb 13, 2025 | 244.00p | 244.00p | 232.50p | 236.00p | 9,201 |
| Feb 11, 2025 | 238.88p | 238.88p | 231.46p | 236.00p | 976 |
| Feb 10, 2025 | 239.45p | 239.52p | 239.45p | 236.00p | 1,071 |
| Feb 7, 2025 | 244.00p | 244.00p | 231.27p | 236.00p | 4,152 |
| Feb 6, 2025 | 230.95p | 238.88p | 230.95p | 236.00p | 10,500 |
| Feb 5, 2025 | 238.88p | 238.88p | 238.59p | 236.00p | 3,853 |
| Feb 4, 2025 | 240.00p | 240.00p | 232.03p | 236.00p | 8,200 |
| Feb 3, 2025 | 244.00p | 244.00p | 232.80p | 236.00p | 11,798 |
| Jan 31, 2025 | 231.20p | 231.20p | 231.20p | 236.00p | 1,760 |
| Jan 30, 2025 | 231.20p | 231.20p | 231.20p | 236.00p | 2,065 |
| Jan 28, 2025 | 241.12p | 241.12p | 231.20p | 236.00p | 2,055 |
| Jan 27, 2025 | 241.38p | 241.48p | 233.00p | 236.00p | 7,642 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,560.00 | 6.85 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Workspace Group PLC | 441.00 | 3.04 |
| Bunzl PLC | 2,352.00 | 2.80 |
| Itv PLC | 77.50 | 2.65 |
| Lion Finance Group PLC | 5,530.00 | 2.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 513.00 | -8.39 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Senior PLC | 119.80 | -5.07 |
| Wh Smith PLC | 887.00 | -4.73 |
| Jtc PLC | 805.00 | -4.51 |
| Dcc PLC | 4,760.00 | -4.42 |