1. Share Prices

  2. Hansa Investment Company Limited (HAN)

210.00p-8.00 (-3.67%)01 Aug 2024, 13:16
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
Aug 1, 2024219.00p219.00p218.60p210.00p834
Jul 31, 2024220.00p220.00p205.00p218.00p8,779
Jul 30, 2024205.13p205.13p205.13p219.00p3,450
Jul 29, 2024226.00p226.00p210.00p221.00p16,466
Jul 26, 2024227.00p227.00p226.98p222.00p1,384
Jul 25, 2024220.00p220.00p220.00p221.00p9,730
Jul 23, 2024210.00p224.50p208.00p221.00p12,242
Jul 22, 2024204.00p204.00p204.00p218.00p153
Jul 18, 2024224.78p224.80p224.78p220.00p7,822
Jul 16, 2024218.00p218.00p218.00p220.00p153
Jul 15, 2024230.00p230.00p204.00p220.00p7,062
Jul 12, 2024216.82p216.82p199.00p213.00p14,770
Jul 11, 2024198.03p198.03p198.03p212.00p3,393
Jul 10, 2024219.37p226.00p199.81p212.50p340
Jul 9, 2024199.40p200.00p199.40p212.50p12,034
Jul 8, 2024204.16p204.16p204.16p212.00p575
Jul 5, 2024208.08p208.08p208.08p212.50p2,380
Jul 3, 2024220.00p220.00p207.27p212.50p2,614
Jul 2, 2024206.30p206.30p206.30p212.00p7,500
Jun 28, 2024220.00p220.00p220.00p213.00p100
Jun 27, 2024220.28p220.28p220.28p213.00p45
Jun 26, 2024226.00p226.00p206.24p213.00p2,501
Jun 24, 2024215.60p215.60p215.60p210.00p1,391
Jun 21, 2024202.50p202.50p202.50p210.00p9,822
Jun 20, 2024202.18p214.50p202.18p209.00p3,197
Jun 19, 2024212.30p212.30p212.30p209.00p4,710
Jun 18, 2024220.00p220.00p207.00p209.00p25,001
Jun 17, 2024209.35p209.35p209.33p209.00p9,000
Jun 14, 2024198.00p209.35p198.00p209.00p4,896
Jun 13, 2024198.00p210.00p198.00p210.00p3,950
Jun 12, 2024204.72p217.20p204.72p210.00p13,559
Jun 11, 2024217.20p217.20p217.20p216.00p27
Jun 10, 2024218.30p218.30p206.08p214.00p3,848
Jun 7, 2024206.76p219.00p206.74p217.00p23,878
Jun 6, 2024219.73p219.73p219.73p217.00p42
Jun 5, 2024220.00p220.00p219.14p217.00p1,080
Jun 4, 2024216.84p220.50p216.84p222.00p2,450
Jun 3, 2024218.00p218.00p210.00p218.00p16,861
May 31, 2024220.00p220.00p212.00p214.00p2,859
May 30, 2024218.00p218.00p212.00p218.00p20,166
May 29, 2024214.00p214.10p214.00p219.00p1,201
May 28, 2024216.00p216.00p216.00p216.00p14
May 22, 2024218.25p218.25p214.01p219.00p8,656
May 21, 2024218.50p218.50p215.57p219.00p7,537
May 20, 2024215.60p215.60p214.00p219.00p6,592
May 16, 2024220.00p220.00p215.50p219.00p4,800
May 15, 2024220.00p220.00p215.21p219.00p3,698
May 14, 2024215.20p215.20p214.00p219.00p7,312
May 13, 2024220.40p220.40p220.00p220.00p9,000
May 10, 2024224.08p224.08p214.14p221.00p10,701
12345
Showing 1 to 50 of 203

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:
01 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Coats Group PLC101.0012.85
Next PLC9,830.008.33
Rolls-Royce Holdings PLC481.107.01
Smith & Nephew PLC1,199.006.77
London Stock Exchange Group PLC9,852.004.03
Rathbones Group PLC1,984.003.12

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,480.00-22.63
Melrose Industries PLC515.00-12.53
Vesuvius PLC426.50-11.79
Schroders PLC354.60-9.73
Ferrexpo PLC53.10-8.29
Natwest Group PLC338.40-8.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.