Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Hansa Investment Company Limited (DI) (HAN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 248.00p | 240.00p | 239.00p | 239.00p | 0 |
| 23/12/2024 | 248.00p | 240.00p | 237.00p | 240.00p | 0 |
| 20/12/2024 | 248.00p | 246.24p | 233.44p | 237.00p | 5952 |
| 19/12/2024 | 248.00p | 248.00p | 237.00p | 237.00p | 26166 |
| 18/12/2024 | 248.00p | 248.00p | 238.00p | 238.00p | 7081 |
| 17/12/2024 | 250.00p | 238.00p | 233.44p | 238.00p | 3000 |
| 16/12/2024 | 250.00p | 245.20p | 237.00p | 237.00p | 5039 |
| 13/12/2024 | 250.00p | 242.00p | 237.00p | 237.00p | 598 |
| 12/12/2024 | 250.00p | 250.00p | 232.05p | 237.00p | 9649 |
| 11/12/2024 | 250.00p | 246.00p | 233.00p | 233.00p | 11965 |
| 10/12/2024 | 250.00p | 250.00p | 234.00p | 234.00p | 24363 |
| 09/12/2024 | 236.00p | 250.00p | 234.00p | 238.00p | 35312 |
| 06/12/2024 | 230.00p | 236.00p | 222.54p | 226.00p | 7983 |
| 05/12/2024 | 230.00p | 238.38p | 221.60p | 226.00p | 4520 |
| 04/12/2024 | 230.00p | 234.00p | 218.00p | 226.00p | 18388 |
| 03/12/2024 | 232.00p | 234.20p | 226.00p | 226.00p | 10290 |
| 02/12/2024 | 232.00p | 226.00p | 220.88p | 226.00p | 5732 |
| 29/11/2024 | 232.00p | 234.00p | 225.52p | 226.00p | 590 |
| 28/11/2024 | 232.00p | 228.00p | 225.56p | 228.00p | 136 |
| 27/11/2024 | 232.00p | 226.00p | 224.40p | 226.00p | 889 |
| 26/11/2024 | 232.00p | 227.76p | 216.50p | 225.00p | 9719 |
| 25/11/2024 | 232.00p | 235.50p | 230.00p | 230.00p | 17825 |
| 22/11/2024 | 240.00p | 240.00p | 233.00p | 236.00p | 8725 |
| 21/11/2024 | 248.00p | 243.18p | 232.80p | 239.00p | 3312 |
| 20/11/2024 | 248.00p | 248.00p | 233.98p | 239.00p | 10701 |
| 19/11/2024 | 248.00p | 243.26p | 238.00p | 238.00p | 1644 |
| 18/11/2024 | 248.00p | 245.72p | 232.22p | 238.00p | 2734 |
| 15/11/2024 | 248.00p | 248.00p | 232.24p | 236.00p | 5934 |
| 14/11/2024 | 244.00p | 238.00p | 236.00p | 238.00p | 0 |
| 13/11/2024 | 244.00p | 244.00p | 236.00p | 236.00p | 820 |
| 12/11/2024 | 228.00p | 244.22p | 232.16p | 238.00p | 6403 |
| 11/11/2024 | 228.00p | 244.22p | 238.00p | 238.00p | 8460 |
| 08/11/2024 | 228.00p | 238.00p | 236.00p | 238.00p | 0 |
| 07/11/2024 | 228.00p | 240.74p | 228.00p | 236.00p | 2902 |
| 06/11/2024 | 226.00p | 236.00p | 228.64p | 236.00p | 1500 |
| 05/11/2024 | 226.00p | 238.00p | 236.00p | 236.00p | 275 |
| 04/11/2024 | 226.00p | 236.00p | 235.00p | 236.00p | 0 |
| 01/11/2024 | 226.00p | 240.00p | 228.40p | 235.00p | 5166 |
| 31/10/2024 | 226.00p | 240.00p | 226.00p | 235.00p | 11337 |
| 30/10/2024 | 238.00p | 240.00p | 233.00p | 235.00p | 5685 |
| 29/10/2024 | 238.00p | 238.32p | 235.00p | 235.00p | 26570 |
| 28/10/2024 | 226.00p | 238.30p | 234.00p | 234.00p | 4447 |
| 25/10/2024 | 226.00p | 240.00p | 229.00p | 229.00p | 8707 |
| 24/10/2024 | 226.00p | 237.00p | 218.00p | 232.00p | 12304 |
| 23/10/2024 | 226.00p | 248.00p | 224.75p | 232.00p | 14295 |
| 22/10/2024 | 226.00p | 241.88p | 224.00p | 234.00p | 10370 |
| 21/10/2024 | 242.00p | 246.94p | 231.88p | 239.00p | 87688 |
| 18/10/2024 | 232.00p | 229.76p | 221.44p | 228.00p | 12634 |
| 17/10/2024 | 232.00p | 230.00p | 219.45p | 225.00p | 12139 |
| 16/10/2024 | 232.00p | 225.00p | 219.68p | 225.00p | 715 |
| 15/10/2024 | 232.00p | 232.00p | 225.00p | 225.00p | 654 |
| 14/10/2024 | 232.00p | 232.00p | 219.69p | 224.00p | 5168 |
| 11/10/2024 | 222.00p | 226.64p | 219.44p | 223.00p | 1653 |
| 10/10/2024 | 222.00p | 231.00p | 222.00p | 222.00p | 2231 |
| 09/10/2024 | 222.00p | 228.00p | 222.00p | 222.00p | 2 |
| 08/10/2024 | 222.00p | 227.00p | 218.88p | 227.00p | 1 |
| 07/10/2024 | 222.00p | 229.00p | 227.00p | 227.00p | 0 |
| 04/10/2024 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
| 03/10/2024 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
| 02/10/2024 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
| 01/10/2024 | 222.00p | 229.00p | 222.40p | 229.00p | 4399 |
| 30/09/2024 | 222.00p | 228.00p | 227.00p | 227.00p | 1900 |
| 27/09/2024 | 222.00p | 229.20p | 227.00p | 227.00p | 2240 |
| 26/09/2024 | 222.00p | 235.00p | 218.88p | 229.00p | 2434 |
| 25/09/2024 | 222.00p | 228.00p | 227.00p | 227.00p | 0 |
| 24/09/2024 | 222.00p | 228.00p | 227.00p | 228.00p | 0 |
| 23/09/2024 | 222.00p | 227.00p | 227.00p | 227.00p | 0 |
| 20/09/2024 | 222.00p | 227.00p | 227.00p | 227.00p | 0 |
| 19/09/2024 | 222.00p | 227.00p | 218.00p | 227.00p | 4000 |
| 18/09/2024 | 222.00p | 232.50p | 222.40p | 229.00p | 718 |
| 17/09/2024 | 222.00p | 229.00p | 222.40p | 229.00p | 5030 |
| 16/09/2024 | 222.00p | 233.00p | 218.88p | 229.00p | 3500 |
| 13/09/2024 | 220.00p | 228.00p | 220.00p | 228.00p | 2474 |
| 12/09/2024 | 216.00p | 234.00p | 216.00p | 227.00p | 2999 |
| 11/09/2024 | 224.00p | 234.15p | 218.64p | 227.00p | 1491 |
| 10/09/2024 | 224.00p | 234.50p | 227.00p | 227.00p | 322 |
| 09/09/2024 | 224.00p | 236.00p | 217.92p | 227.00p | 4561 |
| 06/09/2024 | 224.00p | 227.00p | 227.00p | 227.00p | 0 |
| 05/09/2024 | 224.00p | 227.00p | 216.00p | 227.00p | 10 |
| 04/09/2024 | 224.00p | 237.46p | 227.00p | 227.00p | 1000 |
| 03/09/2024 | 224.00p | 237.84p | 227.00p | 227.00p | 10 |
| 02/09/2024 | 224.00p | 237.84p | 227.00p | 227.00p | 175 |
| 30/08/2024 | 224.00p | 239.28p | 228.00p | 228.00p | 350 |
| 29/08/2024 | 224.00p | 239.58p | 228.00p | 228.00p | 3864 |
| 28/08/2024 | 224.00p | 242.00p | 224.00p | 227.00p | 19481 |
| 27/08/2024 | 242.00p | 242.00p | 216.78p | 232.00p | 6104 |
| 23/08/2024 | 214.00p | 242.00p | 200.03p | 235.00p | 48379 |
| 22/08/2024 | 216.00p | 218.00p | 207.14p | 218.00p | 1580 |
| 21/08/2024 | 216.00p | 215.44p | 211.00p | 211.00p | 5000 |
| 20/08/2024 | 216.00p | 222.00p | 207.00p | 212.00p | 2985 |
| 19/08/2024 | 204.00p | 220.00p | 202.00p | 214.00p | 1557 |
| 16/08/2024 | 204.00p | 215.49p | 206.16p | 214.00p | 6150 |
| 15/08/2024 | 204.00p | 215.00p | 203.30p | 215.00p | 500 |
| 14/08/2024 | 204.00p | 215.00p | 214.00p | 215.00p | 0 |
| 13/08/2024 | 204.00p | 214.00p | 210.00p | 214.00p | 5750 |
| 12/08/2024 | 204.00p | 216.00p | 215.00p | 215.00p | 10239 |
| 09/08/2024 | 204.00p | 216.00p | 200.56p | 216.00p | 11683 |
| 08/08/2024 | 214.00p | 215.00p | 214.00p | 214.00p | 0 |
| 07/08/2024 | 214.00p | 215.00p | 215.00p | 215.00p | 2321 |
| 06/08/2024 | 0.00p | 214.00p | 200.56p | 214.00p | 1733 |
| 05/08/2024 | 204.00p | 215.00p | 201.40p | 214.00p | 12844 |
| 02/08/2024 | 220.00p | 218.00p | 210.00p | 218.00p | 0 |
| 01/08/2024 | 220.00p | 219.00p | 210.00p | 210.00p | 834 |
| 31/07/2024 | 220.00p | 220.00p | 205.00p | 218.00p | 8779 |
| 30/07/2024 | 220.00p | 219.00p | 205.13p | 219.00p | 3450 |
| 29/07/2024 | 220.00p | 226.00p | 210.00p | 221.00p | 16466 |
| 26/07/2024 | 220.00p | 227.00p | 221.00p | 222.00p | 1384 |
| 25/07/2024 | 220.00p | 221.00p | 220.00p | 221.00p | 9730 |
| 24/07/2024 | 210.00p | 221.00p | 220.00p | 220.00p | 0 |
| 23/07/2024 | 210.00p | 224.50p | 208.00p | 221.00p | 12242 |
| 22/07/2024 | 204.00p | 218.00p | 204.00p | 218.00p | 153 |
| 19/07/2024 | 230.00p | 220.00p | 216.00p | 216.00p | 0 |
| 18/07/2024 | 230.00p | 224.80p | 220.00p | 220.00p | 7822 |
| 17/07/2024 | 230.00p | 220.00p | 220.00p | 220.00p | 0 |
| 16/07/2024 | 230.00p | 220.00p | 218.00p | 220.00p | 153 |
| 15/07/2024 | 230.00p | 230.00p | 204.00p | 220.00p | 7062 |
| 12/07/2024 | 226.00p | 216.82p | 199.00p | 213.00p | 14770 |
| 11/07/2024 | 226.00p | 212.00p | 198.03p | 212.00p | 3393 |
| 10/07/2024 | 226.00p | 226.00p | 199.81p | 212.50p | 340 |
| 09/07/2024 | 226.00p | 212.50p | 199.40p | 212.50p | 12034 |
| 08/07/2024 | 226.00p | 212.00p | 204.16p | 212.00p | 575 |
| 05/07/2024 | 226.00p | 212.50p | 208.08p | 212.50p | 2380 |
| 04/07/2024 | 226.00p | 212.50p | 212.50p | 212.50p | 0 |
| 03/07/2024 | 226.00p | 220.00p | 207.27p | 212.50p | 2614 |
| 02/07/2024 | 226.00p | 212.00p | 206.30p | 212.00p | 7500 |
| 01/07/2024 | 226.00p | 213.00p | 213.00p | 213.00p | 0 |
| 28/06/2024 | 226.00p | 220.00p | 213.00p | 213.00p | 100 |
| 27/06/2024 | 226.00p | 220.28p | 213.00p | 213.00p | 45 |
| 26/06/2024 | 226.00p | 226.00p | 206.24p | 213.00p | 2501 |
| 25/06/2024 | 220.00p | 210.00p | 210.00p | 210.00p | 0 |
| 24/06/2024 | 220.00p | 215.60p | 210.00p | 210.00p | 1391 |
| 21/06/2024 | 220.00p | 210.00p | 202.50p | 210.00p | 9822 |
| 20/06/2024 | 220.00p | 214.50p | 202.18p | 209.00p | 3197 |
| 19/06/2024 | 220.00p | 212.30p | 209.00p | 209.00p | 4710 |
| 18/06/2024 | 220.00p | 220.00p | 207.00p | 209.00p | 25001 |
| 17/06/2024 | 218.00p | 209.35p | 209.00p | 209.00p | 9000 |
| 14/06/2024 | 218.00p | 209.35p | 198.00p | 209.00p | 4896 |
| 13/06/2024 | 218.00p | 210.00p | 198.00p | 210.00p | 3950 |
| 12/06/2024 | 218.00p | 217.20p | 204.72p | 210.00p | 13559 |
| 11/06/2024 | 218.00p | 217.20p | 216.00p | 216.00p | 27 |
| 10/06/2024 | 218.00p | 218.30p | 206.08p | 214.00p | 3848 |
| 07/06/2024 | 218.00p | 219.00p | 206.74p | 217.00p | 23878 |
| 06/06/2024 | 218.00p | 219.73p | 217.00p | 217.00p | 42 |
| 05/06/2024 | 218.00p | 220.00p | 217.00p | 217.00p | 1080 |
| 04/06/2024 | 218.00p | 222.00p | 216.84p | 222.00p | 2450 |
| 03/06/2024 | 218.00p | 218.00p | 210.00p | 218.00p | 16861 |
| 31/05/2024 | 220.00p | 220.00p | 212.00p | 214.00p | 2859 |
| 30/05/2024 | 214.00p | 218.00p | 212.00p | 218.00p | 20166 |
| 29/05/2024 | 214.00p | 219.00p | 214.00p | 219.00p | 1201 |
| 28/05/2024 | 216.00p | 216.00p | 216.00p | 216.00p | 14 |
| 24/05/2024 | 224.00p | 219.00p | 219.00p | 219.00p | 0 |
| 23/05/2024 | 224.00p | 219.00p | 219.00p | 219.00p | 0 |
| 22/05/2024 | 224.00p | 219.00p | 214.01p | 219.00p | 8656 |
| 21/05/2024 | 224.00p | 219.00p | 215.57p | 219.00p | 7537 |
| 20/05/2024 | 224.00p | 219.00p | 214.00p | 219.00p | 6592 |
| 17/05/2024 | 224.00p | 219.00p | 219.00p | 219.00p | 0 |
| 16/05/2024 | 224.00p | 220.00p | 215.50p | 219.00p | 4800 |
| 15/05/2024 | 224.00p | 220.00p | 215.21p | 219.00p | 3698 |
| 14/05/2024 | 224.00p | 219.00p | 214.00p | 219.00p | 7312 |
| 13/05/2024 | 224.00p | 220.40p | 220.00p | 220.00p | 9000 |
| 10/05/2024 | 224.00p | 224.08p | 214.14p | 221.00p | 10701 |
| 09/05/2024 | 224.00p | 230.80p | 212.19p | 223.00p | 38574 |
| 08/05/2024 | 208.00p | 211.15p | 199.16p | 210.00p | 33361 |
| 07/05/2024 | 208.00p | 224.00p | 199.16p | 210.00p | 7015 |
| 03/05/2024 | 208.00p | 211.00p | 210.00p | 211.00p | 0 |
| 02/05/2024 | 208.00p | 210.00p | 199.14p | 210.00p | 3021 |
| 01/05/2024 | 208.00p | 210.00p | 198.80p | 210.00p | 6809 |
| 30/04/2024 | 208.00p | 210.00p | 209.05p | 210.00p | 9525 |
| 29/04/2024 | 208.00p | 210.00p | 198.80p | 210.00p | 22787 |
| 26/04/2024 | 208.00p | 210.00p | 208.00p | 210.00p | 0 |
| 25/04/2024 | 208.00p | 208.00p | 199.77p | 208.00p | 5000 |
| 24/04/2024 | 208.00p | 210.00p | 205.00p | 210.00p | 14581 |
| 23/04/2024 | 214.00p | 212.00p | 200.00p | 212.00p | 6307 |
| 22/04/2024 | 214.00p | 214.00p | 200.75p | 214.00p | 2357 |
| 19/04/2024 | 200.00p | 211.50p | 210.00p | 210.00p | 0 |
| 18/04/2024 | 200.00p | 211.50p | 210.50p | 211.50p | 0 |
| 17/04/2024 | 200.00p | 210.50p | 198.89p | 210.50p | 1000 |
| 16/04/2024 | 200.00p | 209.50p | 200.00p | 209.50p | 3200 |
| 15/04/2024 | 202.00p | 207.74p | 196.00p | 203.00p | 6938 |
| 12/04/2024 | 196.00p | 212.00p | 209.55p | 212.00p | 6743 |
| 11/04/2024 | 196.00p | 213.00p | 206.00p | 206.00p | 0 |
| 10/04/2024 | 196.00p | 213.00p | 209.72p | 213.00p | 11073 |
| 09/04/2024 | 196.00p | 211.15p | 197.96p | 210.00p | 5333 |
| 08/04/2024 | 196.00p | 205.00p | 203.00p | 203.00p | 8486 |
| 05/04/2024 | 196.00p | 210.00p | 196.00p | 210.00p | 14250 |
| 04/04/2024 | 196.00p | 210.00p | 198.00p | 210.00p | 9800 |
| 03/04/2024 | 196.00p | 210.00p | 205.00p | 210.00p | 1200 |
| 02/04/2024 | 196.00p | 210.00p | 197.40p | 210.00p | 7482 |
| 28/03/2024 | 196.00p | 210.00p | 197.40p | 210.00p | 6118 |
| 27/03/2024 | 196.00p | 209.00p | 197.30p | 209.00p | 17808 |
| 26/03/2024 | 196.00p | 209.00p | 196.14p | 209.00p | 9254 |
| 25/03/2024 | 196.00p | 209.00p | 196.00p | 209.00p | 12222 |
| 22/03/2024 | 196.00p | 210.00p | 196.28p | 210.00p | 13570 |
| 21/03/2024 | 196.00p | 207.00p | 197.40p | 203.00p | 13000 |
| 20/03/2024 | 196.00p | 203.00p | 196.00p | 203.00p | 1479 |
| 19/03/2024 | 196.00p | 203.00p | 197.40p | 203.00p | 4000 |
| 18/03/2024 | 196.00p | 210.00p | 197.40p | 210.00p | 1977 |
| 15/03/2024 | 196.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/03/2024 | 196.00p | 210.00p | 209.00p | 210.00p | 0 |
| 13/03/2024 | 196.00p | 209.00p | 196.00p | 209.00p | 122 |
*Close Price adjusted for both dividends and splits