1. Share Prices

  2. Hansa Investment Company Limited (HAN)

239.00p-1.00 (-0.42%)08 Jan 2025, 14:03
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
Jan 7, 2025236.00p236.00p236.00p240.00p6,520
Jan 6, 2025236.00p243.84p236.00p243.00p5,038
Jan 3, 2025245.94p245.94p245.91p242.00p4,350
Dec 31, 2024244.25p244.25p244.25p241.00p122
Dec 30, 2024240.00p240.00p240.00p240.00p10,000
Dec 27, 2024230.00p240.00p230.00p239.00p35,248
Dec 23, 2024244.46p249.99p244.46p240.00p10,000
Dec 20, 2024233.44p246.24p233.44p237.00p5,952
Dec 19, 2024248.00p248.00p246.80p237.00p26,166
Dec 18, 2024248.00p248.00p244.40p238.00p7,081
Dec 17, 2024233.44p233.44p233.44p238.00p3,000
Dec 16, 2024245.20p245.20p245.20p237.00p5,039
Dec 13, 2024242.00p242.00p242.00p237.00p598
Dec 12, 2024250.00p250.00p232.05p237.00p9,649
Dec 11, 2024245.40p246.00p245.40p233.00p11,965
Dec 10, 2024250.00p250.00p240.00p234.00p30,475
Dec 9, 2024236.00p250.00p234.00p238.00p35,312
Dec 6, 2024236.00p236.00p222.54p226.00p7,983
Dec 5, 2024236.00p238.38p221.60p226.00p4,520
Dec 4, 2024230.00p234.00p218.00p226.00p18,388
Dec 3, 2024230.57p234.20p230.57p226.00p10,290
Dec 2, 2024225.56p225.56p220.88p226.00p5,732
Nov 29, 2024234.00p234.00p225.52p226.00p590
Nov 28, 2024225.56p225.56p225.56p228.00p136
Nov 27, 2024224.40p224.40p224.40p226.00p889
Nov 26, 2024227.76p227.76p216.50p225.00p9,719
Nov 25, 2024232.00p235.50p230.00p230.00p17,825
Nov 22, 2024240.00p240.00p233.00p236.00p8,725
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
12345
Showing 1 to 50 of 215

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bae Systems PLC1,190.003.12
Raspberry Pi Holdings PLC588.002.98
Bellevue Healthcare Trust PLC149.202.61
Pershing Square Holdings LTD4,116.002.44
Sthree PLC284.502.34
Hochschild Mining PLC222.002.30

Fallers

CompanyPrice% Chg
Ashmore Group PLC143.90-7.64
Greggs PLC2,626.00-7.27
Syncona Limited90.00-6.93
Osb Group PLC363.80-6.81
Ferrexpo PLC92.80-6.36
Paragon Banking Group PLC700.00-6.35