1. Share Prices

  2. Hansa Investment Company Limited (HANA)

223.00p-7.00 (-3.04%)22 Jan 2025, 15:48
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 21, 2025230.13p230.13p225.32p230.00p100,090
Jan 20, 2025228.52p228.65p226.00p231.00p15,560
Jan 17, 2025227.20p231.83p227.20p231.00p15,198
Jan 16, 2025233.36p233.36p231.32p230.00p23,375
Jan 15, 2025225.44p228.85p225.44p230.00p18,730
Jan 14, 2025228.92p228.92p228.90p230.00p7,181
Jan 13, 2025229.04p229.04p229.04p230.00p1,000
Jan 10, 2025230.00p230.00p224.00p230.00p25,311
Jan 9, 2025228.42p228.42p228.18p229.00p6,649
Jan 8, 2025227.76p227.76p227.52p228.00p12,773
Jan 7, 2025224.00p226.72p222.00p226.00p30,418
Jan 6, 2025227.00p227.00p227.00p221.00p2,318
Jan 3, 2025222.00p224.03p222.00p228.00p41,127
Jan 2, 2025224.00p225.60p221.76p228.00p30,401
Dec 31, 2024224.00p234.50p222.01p229.00p42,491
Dec 30, 2024224.00p225.60p224.00p229.00p24,433
Dec 27, 2024231.94p231.94p225.60p222.00p6,368
Dec 23, 2024232.52p232.88p230.00p231.00p78,586
Dec 20, 2024227.98p227.98p226.22p227.00p19,814
Dec 19, 2024226.00p230.00p226.00p230.00p13,981
Dec 18, 2024228.00p234.88p220.00p228.00p61,342
Dec 17, 2024230.00p234.23p227.76p230.00p2,729
Dec 16, 2024234.73p234.73p227.76p234.00p19,213
Dec 13, 2024242.00p242.00p229.54p235.00p46,014
Dec 12, 2024237.14p237.14p228.34p236.00p23,180
Dec 11, 2024236.00p236.01p230.00p237.00p12,654
Dec 10, 2024232.00p242.80p232.00p238.00p109,859
Dec 9, 2024236.00p243.99p230.94p241.00p100,589
Dec 6, 2024228.00p228.00p222.94p229.00p48,072
Dec 5, 2024227.70p227.70p222.30p225.00p23,284
Dec 4, 2024224.08p227.80p224.00p226.00p17,066
Dec 3, 2024224.00p228.00p222.25p225.00p47,377
Dec 2, 2024220.00p225.40p220.00p223.00p228,344
Nov 29, 2024215.40p217.00p215.40p219.00p39,947
Nov 28, 2024215.00p215.00p214.00p217.00p34,850
Nov 27, 2024214.00p220.00p212.25p214.00p55,483
Nov 26, 2024216.00p222.16p214.00p220.00p32,472
Nov 25, 2024218.00p226.00p218.00p221.00p32,140
Nov 22, 2024218.05p226.80p218.02p226.00p12,250
Nov 21, 2024228.40p228.40p218.05p226.00p10,156
Nov 20, 2024222.00p222.01p218.00p226.00p59,232
Nov 19, 2024230.00p230.00p222.00p228.00p13,557
Nov 18, 2024228.00p231.10p228.00p226.00p9,818
Nov 15, 2024228.00p228.00p222.01p225.00p17,452
Nov 14, 2024224.00p224.01p224.00p228.00p3,600
Nov 13, 2024234.00p234.00p224.00p226.00p7,016
Nov 12, 2024230.00p230.50p222.00p224.00p12,365
Nov 11, 2024234.00p234.00p228.54p231.00p9,305
Nov 7, 2024222.00p222.00p222.00p228.00p11,104
Nov 6, 2024223.09p230.00p223.09p228.00p20,867
12345
Showing 1 to 50 of 242

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.