Shares Magazine
220.00p+0.00 (+0.00%)02 May 2025, 16:35
Hansa Investment Company Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 222.00p | 222.00p | 220.00p | 220.00p | 3,966 |
| May 1, 2025 | 220.00p | 223.00p | 214.00p | 220.00p | 38,004 |
| Apr 30, 2025 | 218.00p | 224.00p | 216.14p | 224.00p | 19,997 |
| Apr 29, 2025 | 222.00p | 222.00p | 219.40p | 222.00p | 2,504 |
| Apr 28, 2025 | 220.00p | 220.00p | 215.51p | 220.00p | 5,411 |
| Apr 25, 2025 | 218.00p | 222.00p | 217.26p | 218.00p | 54,992 |
| Apr 24, 2025 | 225.88p | 225.88p | 214.57p | 220.00p | 22 |
| Apr 23, 2025 | 214.00p | 226.00p | 214.00p | 220.00p | 23,440 |
| Apr 22, 2025 | 222.00p | 227.36p | 215.76p | 222.00p | 45,074 |
| Apr 17, 2025 | 204.00p | 228.00p | 204.00p | 228.00p | 81,962 |
| Apr 16, 2025 | 210.00p | 210.00p | 202.00p | 210.00p | 135,861 |
| Apr 15, 2025 | 208.00p | 210.00p | 208.00p | 208.00p | 2,411 |
| Apr 14, 2025 | 202.00p | 205.00p | 199.14p | 202.00p | 59,106 |
| Apr 11, 2025 | 194.00p | 206.00p | 194.00p | 202.00p | 98,148 |
| Apr 10, 2025 | 196.00p | 201.90p | 194.50p | 196.00p | 77,705 |
| Apr 9, 2025 | 190.00p | 214.40p | 190.00p | 190.00p | 17,765 |
| Apr 8, 2025 | 194.00p | 202.52p | 191.00p | 194.00p | 36,940 |
| Apr 7, 2025 | 197.49p | 203.68p | 188.36p | 199.00p | 66,421 |
| Apr 4, 2025 | 208.00p | 214.40p | 200.00p | 202.00p | 18,786 |
| Apr 3, 2025 | 216.00p | 216.00p | 208.50p | 216.00p | 19,858 |
| Apr 2, 2025 | 214.00p | 214.00p | 208.00p | 208.00p | 43,434 |
| Apr 1, 2025 | 214.00p | 220.00p | 210.00p | 210.00p | 120,861 |
| Mar 31, 2025 | 218.00p | 218.00p | 214.00p | 214.00p | 17,502 |
| Mar 28, 2025 | 216.00p | 220.00p | 214.00p | 214.00p | 123,780 |
| Mar 27, 2025 | 220.00p | 222.00p | 216.00p | 216.00p | 31,887 |
| Mar 26, 2025 | 218.00p | 223.00p | 214.00p | 214.00p | 91,838 |
| Mar 25, 2025 | 218.00p | 222.50p | 218.00p | 217.00p | 49,001 |
| Mar 24, 2025 | 220.00p | 226.69p | 218.01p | 220.00p | 43,986 |
| Mar 21, 2025 | 232.00p | 232.02p | 221.37p | 220.00p | 71,332 |
| Mar 20, 2025 | 228.00p | 234.00p | 224.44p | 234.00p | 91,083 |
| Mar 19, 2025 | 222.00p | 226.00p | 222.00p | 225.00p | 61,578 |
| Mar 18, 2025 | 224.00p | 230.00p | 220.44p | 226.00p | 256,822 |
| Mar 17, 2025 | 222.00p | 229.68p | 218.00p | 220.00p | 39,744 |
| Mar 14, 2025 | 230.00p | 230.00p | 228.00p | 230.00p | 1,851 |
| Mar 13, 2025 | 222.00p | 223.44p | 222.00p | 228.00p | 8,533 |
| Mar 12, 2025 | 222.96p | 225.06p | 222.00p | 223.00p | 21,160 |
| Mar 11, 2025 | 228.00p | 228.00p | 224.00p | 225.00p | 50,409 |
| Mar 10, 2025 | 232.00p | 232.00p | 226.46p | 228.00p | 7,315 |
| Mar 7, 2025 | 229.10p | 229.10p | 227.32p | 232.00p | 20,853 |
| Mar 6, 2025 | 228.66p | 228.66p | 228.66p | 231.00p | 5,000 |
| Mar 5, 2025 | 230.00p | 232.90p | 230.00p | 233.00p | 7,758 |
| Mar 4, 2025 | 232.00p | 232.72p | 224.01p | 233.00p | 82,928 |
| Mar 3, 2025 | 228.70p | 230.81p | 227.57p | 229.00p | 15,665 |
| Feb 28, 2025 | 229.36p | 232.00p | 229.36p | 229.00p | 31,860 |
| Feb 27, 2025 | 222.10p | 222.10p | 222.10p | 227.00p | 7,000 |
| Feb 26, 2025 | 227.52p | 227.52p | 227.00p | 228.00p | 189,000 |
| Feb 25, 2025 | 227.60p | 227.75p | 227.60p | 228.00p | 43,316 |
| Feb 24, 2025 | 223.10p | 223.10p | 223.10p | 227.00p | 110 |
| Feb 21, 2025 | 226.50p | 226.73p | 223.95p | 223.00p | 99,445 |
| Feb 20, 2025 | 232.00p | 232.00p | 223.95p | 233.00p | 11,081 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.