Shares Magazine
270.00p+1.00 (+0.37%)19 Sep 2025, 16:29
Hansa Investment Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 270.00p | 271.13p | 268.00p | 270.00p | 5,525 |
| Sep 18, 2025 | 268.00p | 271.13p | 268.00p | 269.00p | 40,792 |
| Sep 17, 2025 | 270.00p | 272.10p | 270.00p | 269.00p | 16,299 |
| Sep 16, 2025 | 270.00p | 272.00p | 270.00p | 272.00p | 52,828 |
| Sep 15, 2025 | 270.00p | 271.28p | 270.00p | 271.00p | 32,336 |
| Sep 12, 2025 | 268.00p | 270.18p | 268.00p | 270.00p | 66,300 |
| Sep 11, 2025 | 270.00p | 270.00p | 268.00p | 270.00p | 4,106 |
| Sep 10, 2025 | 270.00p | 271.60p | 268.00p | 270.00p | 17,593 |
| Sep 9, 2025 | 270.00p | 272.40p | 268.00p | 272.00p | 1,002,018 |
| Sep 8, 2025 | 270.00p | 271.09p | 270.00p | 272.00p | 31,846 |
| Sep 5, 2025 | 270.00p | 274.00p | 270.00p | 272.00p | 26,964 |
| Sep 4, 2025 | 268.00p | 274.00p | 266.35p | 272.00p | 23,675 |
| Sep 3, 2025 | 268.00p | 272.00p | 266.16p | 270.00p | 7,873 |
| Sep 2, 2025 | 268.00p | 272.00p | 265.75p | 270.00p | 323,508 |
| Sep 1, 2025 | 278.00p | 278.00p | 267.75p | 267.00p | 285,895 |
| Aug 29, 2025 | 268.00p | 270.00p | 268.00p | 270.00p | 28,987 |
| Aug 28, 2025 | 272.00p | 272.86p | 266.04p | 268.00p | 98,016 |
| Aug 27, 2025 | 268.00p | 274.00p | 268.00p | 270.00p | 53,320 |
| Aug 26, 2025 | 270.00p | 273.12p | 268.30p | 271.00p | 61,052 |
| Aug 22, 2025 | 268.00p | 272.00p | 268.00p | 271.00p | 52,327 |
| Aug 21, 2025 | 272.00p | 274.00p | 270.00p | 270.00p | 109,426 |
| Aug 20, 2025 | 268.00p | 274.00p | 265.40p | 271.00p | 205,028 |
| Aug 19, 2025 | 266.00p | 266.00p | 258.36p | 266.00p | 73,127 |
| Aug 18, 2025 | 260.00p | 266.00p | 259.00p | 263.00p | 71,895 |
| Aug 15, 2025 | 256.00p | 267.28p | 245.60p | 262.00p | 68,978 |
| Aug 14, 2025 | 254.00p | 254.00p | 250.00p | 254.00p | 121,207 |
| Aug 13, 2025 | 252.00p | 258.17p | 250.00p | 253.00p | 234,608 |
| Aug 12, 2025 | 246.00p | 252.35p | 246.00p | 249.00p | 74,608 |
| Aug 11, 2025 | 246.00p | 250.00p | 244.00p | 244.00p | 7,134 |
| Aug 8, 2025 | 244.00p | 249.00p | 244.00p | 244.00p | 1,093 |
| Aug 7, 2025 | 250.00p | 251.99p | 248.00p | 248.00p | 13,291 |
| Aug 6, 2025 | 254.00p | 254.00p | 249.00p | 246.00p | 103,062 |
| Aug 5, 2025 | 256.00p | 258.00p | 252.00p | 253.00p | 440,147 |
| Aug 4, 2025 | 258.00p | 258.00p | 252.60p | 256.00p | 161,987 |
| Aug 1, 2025 | 260.00p | 260.00p | 252.00p | 255.00p | 163,717 |
| Jul 31, 2025 | 262.00p | 264.00p | 258.37p | 261.00p | 203,482 |
| Jul 30, 2025 | 262.00p | 264.00p | 254.90p | 262.00p | 254,922 |
| Jul 29, 2025 | 268.00p | 268.00p | 256.70p | 262.00p | 266,328 |
| Jul 28, 2025 | 264.00p | 272.20p | 257.90p | 266.00p | 328,068 |
| Jul 25, 2025 | 260.00p | 260.00p | 252.08p | 257.00p | 44,510 |
| Jul 24, 2025 | 258.00p | 266.00p | 252.00p | 254.00p | 104,744 |
| Jul 23, 2025 | 250.00p | 256.00p | 248.00p | 254.00p | 526,715 |
| Jul 22, 2025 | 250.00p | 252.48p | 244.00p | 249.00p | 252,899 |
| Jul 21, 2025 | 244.00p | 252.55p | 243.35p | 250.00p | 217,714 |
| Jul 18, 2025 | 252.00p | 254.00p | 240.52p | 250.00p | 44,766 |
| Jul 17, 2025 | 246.00p | 250.00p | 241.92p | 248.00p | 137,867 |
| Jul 16, 2025 | 251.12p | 251.12p | 246.08p | 248.00p | 253,262 |
| Jul 15, 2025 | 250.00p | 253.45p | 247.78p | 247.00p | 70,910 |
| Jul 14, 2025 | 254.00p | 254.00p | 246.00p | 250.00p | 8,974 |
| Jul 11, 2025 | 250.00p | 255.98p | 246.00p | 248.00p | 47,437 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.