236.00p-3.00 (-1.26%)22 Nov 2024, 17:15
Hansa Investment Company Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 240.00p | 240.00p | 233.00p | 236.00p | 8,725 |
Nov 21, 2024 | 243.18p | 243.18p | 232.80p | 239.00p | 3,312 |
Nov 20, 2024 | 233.98p | 248.00p | 233.98p | 239.00p | 10,701 |
Nov 19, 2024 | 243.26p | 243.26p | 233.99p | 239.00p | 2,832 |
Nov 18, 2024 | 245.72p | 245.72p | 232.22p | 238.00p | 2,734 |
Nov 15, 2024 | 248.00p | 248.00p | 232.24p | 236.00p | 5,934 |
Nov 13, 2024 | 244.00p | 244.00p | 243.46p | 236.00p | 820 |
Nov 12, 2024 | 232.16p | 244.22p | 232.16p | 238.00p | 6,403 |
Nov 11, 2024 | 242.82p | 244.22p | 242.82p | 238.00p | 8,460 |
Nov 7, 2024 | 228.00p | 240.74p | 228.00p | 236.00p | 2,902 |
Nov 6, 2024 | 228.64p | 228.64p | 228.64p | 236.00p | 1,500 |
Nov 5, 2024 | 238.00p | 238.00p | 238.00p | 236.00p | 275 |
Nov 1, 2024 | 240.00p | 240.00p | 228.40p | 235.00p | 5,166 |
Oct 31, 2024 | 226.00p | 240.00p | 226.00p | 235.00p | 11,337 |
Oct 30, 2024 | 233.00p | 240.00p | 233.00p | 235.00p | 5,685 |
Oct 29, 2024 | 238.00p | 238.32p | 238.00p | 235.00p | 26,570 |
Oct 28, 2024 | 237.04p | 238.30p | 237.04p | 234.00p | 4,447 |
Oct 25, 2024 | 237.88p | 240.00p | 237.04p | 229.00p | 8,707 |
Oct 24, 2024 | 234.00p | 234.00p | 234.00p | 234.00p | 12,304 |
Oct 23, 2024 | 235.45p | 248.00p | 224.75p | 232.00p | 14,295 |
Oct 22, 2024 | 226.00p | 241.88p | 224.00p | 234.00p | 10,370 |
Oct 21, 2024 | 242.00p | 246.94p | 231.88p | 239.00p | 95,688 |
Oct 18, 2024 | 221.44p | 229.76p | 221.44p | 228.00p | 12,634 |
Oct 17, 2024 | 219.68p | 230.00p | 219.45p | 225.00p | 12,139 |
Oct 16, 2024 | 219.68p | 219.68p | 219.68p | 225.00p | 715 |
Oct 15, 2024 | 225.70p | 232.00p | 225.70p | 225.00p | 654 |
Oct 14, 2024 | 232.00p | 232.00p | 219.69p | 224.00p | 5,168 |
Oct 11, 2024 | 219.44p | 226.64p | 219.44p | 223.00p | 1,653 |
Oct 10, 2024 | 222.00p | 231.00p | 222.00p | 222.00p | 2,231 |
Oct 9, 2024 | 228.00p | 228.00p | 226.00p | 222.00p | 2 |
Oct 8, 2024 | 218.88p | 218.88p | 218.88p | 227.00p | 1 |
Oct 1, 2024 | 227.50p | 227.50p | 222.40p | 229.00p | 4,399 |
Sep 30, 2024 | 228.00p | 228.00p | 228.00p | 227.00p | 1,900 |
Sep 27, 2024 | 229.20p | 229.20p | 228.48p | 227.00p | 2,240 |
Sep 26, 2024 | 218.88p | 235.00p | 218.88p | 229.00p | 2,434 |
Sep 19, 2024 | 218.00p | 218.00p | 218.00p | 227.00p | 4,000 |
Sep 18, 2024 | 222.40p | 232.50p | 222.40p | 229.00p | 718 |
Sep 17, 2024 | 222.40p | 222.40p | 222.40p | 229.00p | 5,030 |
Sep 16, 2024 | 222.00p | 233.00p | 218.88p | 229.00p | 3,500 |
Sep 13, 2024 | 220.00p | 222.40p | 220.00p | 228.00p | 2,474 |
Sep 12, 2024 | 216.00p | 234.00p | 216.00p | 227.00p | 2,999 |
Sep 11, 2024 | 218.64p | 234.15p | 218.64p | 227.00p | 1,491 |
Sep 10, 2024 | 234.50p | 234.50p | 234.48p | 227.00p | 322 |
Sep 9, 2024 | 217.92p | 236.00p | 217.92p | 227.00p | 4,561 |
Sep 6, 2024 | 218.64p | 218.64p | 218.64p | 227.00p | 6,510 |
Sep 5, 2024 | 216.00p | 216.00p | 216.00p | 227.00p | 10 |
Sep 4, 2024 | 237.46p | 237.46p | 237.46p | 227.00p | 1,000 |
Sep 3, 2024 | 237.84p | 237.84p | 237.84p | 227.00p | 10 |
Sep 2, 2024 | 236.40p | 237.84p | 236.40p | 227.00p | 175 |
Aug 30, 2024 | 239.28p | 239.28p | 228.00p | 228.00p | 350 |
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 |
---|---|---|
Games Workshop Group PLC | 13,730.00 | 17.25 |
Clarkson PLC | 3,935.00 | 9.31 |
Ithaca Energy PLC | 115.60 | 6.06 |
Diploma PLC | 4,466.00 | 5.78 |
Puretech Health PLC | 171.20 | 5.68 |
Itv PLC | 65.50 | 5.56 |
Fallers
Company | Price | % Chg |
---|---|---|
Cmc Markets PLC | 264.00 | -8.49 |
Close Brothers Group PLC | 200.40 | -6.53 |
W.A.G Payment Solutions PLC | 81.60 | -4.00 |
Investec PLC | 593.50 | -2.94 |
Goodwin PLC | 6,600.00 | -2.94 |
Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.