1. Share Prices

  2. Hansa Investment Company Limited (HANA)

228.00p-2.00 (-0.89%)14 Nov 2024, 10:50
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
Oct 11, 2024229.00p229.00p220.50p229.00p22,921
Oct 10, 2024220.50p228.96p220.50p228.00p11,514
Oct 9, 2024221.28p229.90p221.26p225.00p3,966
Oct 8, 2024221.26p221.71p221.26p229.00p17,294
Oct 7, 2024221.66p221.66p221.66p225.00p5,000
Oct 4, 2024226.00p226.00p221.59p225.00p22,200
Oct 2, 2024224.00p228.00p220.04p223.00p10,450
Oct 1, 2024224.00p230.00p224.00p225.00p169,687
Sep 30, 2024226.00p226.00p217.14p221.00p34,669
Sep 27, 2024218.56p218.56p218.24p222.00p16,915
Sep 26, 2024220.98p220.98p220.98p227.00p500
Sep 25, 2024218.48p229.36p218.48p226.00p7,719
Sep 24, 2024231.49p231.49p218.80p226.00p5,550
Sep 23, 2024218.00p226.40p218.00p221.00p58,827
Sep 20, 2024218.00p228.08p218.00p221.00p46,178
Sep 19, 2024228.00p228.00p228.00p226.00p600
Sep 18, 2024220.00p222.00p218.02p221.00p41,253
Sep 17, 2024222.00p222.00p220.00p228.00p18,704
Sep 16, 2024222.00p224.00p218.00p226.00p17,543
Sep 13, 2024218.00p224.24p218.00p220.00p9,125
Sep 12, 2024222.00p225.10p218.00p221.00p4,424
Sep 11, 2024218.00p218.02p218.00p226.00p2,000
Sep 10, 2024218.16p230.00p218.16p222.00p11,616
Sep 9, 2024229.00p229.00p218.60p223.00p52,089
Sep 6, 2024228.72p228.72p225.00p226.00p188,477
Sep 5, 2024230.07p230.07p218.00p226.00p8,500
Sep 4, 2024226.00p226.00p218.00p226.00p8,754
Sep 3, 2024224.00p234.92p220.00p228.00p19,351
Sep 2, 2024228.00p235.44p222.16p230.00p19,850
Aug 30, 2024222.50p228.00p222.50p228.00p229,733
Aug 29, 2024216.00p224.40p216.00p227.00p7,946
Aug 27, 2024226.00p229.40p216.00p223.00p189,975
Aug 23, 2024214.00p230.00p213.06p225.00p112,492
Aug 22, 2024213.32p213.32p213.32p212.00p1,873
Aug 21, 2024208.00p211.31p208.00p212.00p2,995
Aug 20, 2024208.00p209.00p208.00p212.00p4,547
Aug 19, 2024213.32p213.32p213.32p212.00p2,342
Aug 15, 2024212.00p212.00p211.19p211.00p14,267
Aug 12, 2024204.00p212.56p202.00p209.00p11,601
Aug 9, 2024206.50p213.38p204.70p207.00p28,601
Aug 8, 2024210.00p210.00p210.00p212.00p3,500
Aug 7, 2024210.00p211.40p205.17p213.00p35,858
Aug 6, 2024210.00p210.00p204.00p209.00p46,355
Aug 5, 2024208.00p208.00p202.93p211.00p23,370
Aug 2, 2024210.08p210.08p210.08p214.00p6,300
Aug 1, 2024215.00p215.00p208.10p213.00p17,778
Jul 31, 2024212.00p212.00p209.70p209.00p14,218
Jul 30, 2024215.00p215.00p215.00p213.00p7,006
Jul 29, 2024209.70p209.70p209.70p211.00p1,300
Jul 26, 2024215.00p215.00p208.00p213.00p17,000
12345
Showing 1 to 50 of 240

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC210.8013.95
Burberry Group PLC799.529.31
Kier Group PLC150.608.35
Ti Fluid Systems PLC182.007.44
Petershill Partners PLC235.506.56
Dr. Martens PLC57.706.16

Fallers

CompanyPrice% Chg
Keller Group PLC1,481.00-9.47
Qinetiq Group PLC423.20-9.18
Lancashire Holdings Limited607.00-8.31
Hochschild Mining PLC200.00-6.76
Wood Group (John) PLC50.70-5.50
Convatec Group PLC247.40-3.51