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 |
|---|---|---|---|---|---|
| 12/08/2022 | 185.00p | 186.00p | 182.50p | 186.00p | 0 |
| 11/08/2022 | 185.00p | 182.50p | 176.61p | 182.50p | 3000 |
| 10/08/2022 | 185.00p | 183.08p | 176.60p | 182.00p | 3243 |
| 09/08/2022 | 185.00p | 181.00p | 176.01p | 181.00p | 8500 |
| 08/08/2022 | 185.00p | 182.96p | 177.88p | 182.00p | 7729 |
| 05/08/2022 | 185.00p | 185.15p | 176.61p | 183.00p | 9550 |
| 04/08/2022 | 188.00p | 183.00p | 182.00p | 183.00p | 0 |
| 03/08/2022 | 188.00p | 182.00p | 182.00p | 182.00p | 0 |
| 02/08/2022 | 188.00p | 183.08p | 182.00p | 182.00p | 2200 |
| 01/08/2022 | 188.00p | 183.90p | 182.00p | 182.00p | 1800 |
| 29/07/2022 | 188.00p | 183.90p | 183.00p | 183.00p | 1000 |
| 28/07/2022 | 188.00p | 184.00p | 182.00p | 182.00p | 2325 |
| 27/07/2022 | 188.00p | 186.00p | 184.90p | 186.00p | 250 |
| 26/07/2022 | 188.00p | 186.00p | 181.88p | 186.00p | 1345 |
| 25/07/2022 | 188.00p | 186.00p | 180.60p | 186.00p | 14500 |
| 22/07/2022 | 188.00p | 186.00p | 180.60p | 186.00p | 2625 |
| 21/07/2022 | 188.00p | 186.00p | 186.00p | 186.00p | 0 |
| 20/07/2022 | 188.00p | 186.00p | 185.00p | 186.00p | 5000 |
| 19/07/2022 | 188.00p | 186.00p | 186.00p | 186.00p | 0 |
| 18/07/2022 | 188.00p | 186.00p | 186.00p | 186.00p | 0 |
| 15/07/2022 | 188.00p | 187.08p | 186.00p | 186.00p | 2762 |
| 14/07/2022 | 188.00p | 186.00p | 182.00p | 186.00p | 14386 |
| 13/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 12/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 11/07/2022 | 188.00p | 189.08p | 188.00p | 188.00p | 3002 |
| 08/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 07/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 06/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 05/07/2022 | 188.00p | 189.67p | 182.00p | 188.00p | 2313 |
| 04/07/2022 | 188.00p | 190.00p | 184.00p | 190.00p | 7500 |
| 01/07/2022 | 188.00p | 186.00p | 183.00p | 186.00p | 4300 |
| 30/06/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 29/06/2022 | 188.00p | 189.67p | 188.00p | 188.00p | 315 |
| 28/06/2022 | 189.00p | 188.00p | 182.00p | 188.00p | 15000 |
| 27/06/2022 | 189.00p | 189.67p | 182.00p | 188.00p | 25450 |
| 24/06/2022 | 189.00p | 189.68p | 182.00p | 188.00p | 3425 |
| 23/06/2022 | 189.00p | 188.00p | 188.00p | 188.00p | 0 |
| 22/06/2022 | 189.00p | 189.68p | 188.00p | 188.00p | 2391 |
| 21/06/2022 | 184.00p | 190.00p | 190.00p | 190.00p | 0 |
| 20/06/2022 | 184.00p | 191.99p | 181.32p | 190.00p | 8270 |
| 17/06/2022 | 184.00p | 190.00p | 181.57p | 190.00p | 5256 |
| 16/06/2022 | 184.00p | 190.00p | 184.60p | 190.00p | 12500 |
| 15/06/2022 | 184.00p | 192.00p | 191.99p | 192.00p | 7788 |
| 14/06/2022 | 184.00p | 191.99p | 190.00p | 190.00p | 1000 |
| 13/06/2022 | 184.00p | 194.68p | 184.01p | 190.00p | 14476 |
| 10/06/2022 | 184.00p | 192.00p | 190.00p | 190.00p | 1653 |
| 09/06/2022 | 184.00p | 192.20p | 183.92p | 189.00p | 5470 |
| 08/06/2022 | 194.00p | 188.00p | 183.32p | 188.00p | 2700 |
| 07/06/2022 | 194.00p | 191.35p | 190.00p | 190.00p | 2761 |
| 06/06/2022 | 194.00p | 194.00p | 189.00p | 189.00p | 3903 |
| 03/06/2022 | 184.00p | 190.16p | 188.00p | 188.00p | 393 |
| 02/06/2022 | 184.00p | 190.16p | 188.00p | 188.00p | 393 |
| 01/06/2022 | 184.00p | 190.16p | 188.00p | 188.00p | 393 |
| 31/05/2022 | 184.00p | 191.10p | 184.00p | 185.00p | 18152 |
| 30/05/2022 | 190.00p | 190.50p | 182.00p | 188.00p | 7800 |
| 27/05/2022 | 190.00p | 190.10p | 183.00p | 188.50p | 15071 |
| 26/05/2022 | 190.00p | 188.00p | 188.00p | 188.00p | 0 |
| 25/05/2022 | 190.00p | 189.81p | 182.11p | 188.00p | 3520 |
| 24/05/2022 | 190.00p | 189.81p | 188.00p | 188.00p | 4738 |
| 23/05/2022 | 190.00p | 188.00p | 182.11p | 188.00p | 2327 |
| 20/05/2022 | 190.00p | 189.81p | 188.00p | 188.00p | 600 |
| 19/05/2022 | 190.00p | 193.00p | 180.00p | 188.00p | 10521 |
| 18/05/2022 | 190.00p | 192.53p | 184.00p | 190.00p | 12323 |
| 17/05/2022 | 190.00p | 190.00p | 184.11p | 190.00p | 2900 |
| 16/05/2022 | 190.00p | 190.00p | 184.00p | 190.00p | 3342 |
| 13/05/2022 | 190.00p | 190.00p | 188.00p | 190.00p | 4855 |
| 12/05/2022 | 190.00p | 192.00p | 186.00p | 192.00p | 16798 |
| 11/05/2022 | 190.00p | 196.53p | 186.43p | 194.00p | 25349 |
| 10/05/2022 | 190.00p | 197.80p | 190.00p | 194.00p | 6952 |
| 09/05/2022 | 196.00p | 198.00p | 196.00p | 196.00p | 246 |
| 06/05/2022 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 05/05/2022 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 04/05/2022 | 196.00p | 202.00p | 192.00p | 196.00p | 6271 |
| 03/05/2022 | 196.00p | 197.00p | 197.00p | 197.00p | 0 |
| 02/05/2022 | 196.00p | 197.00p | 197.00p | 197.00p | 0 |
| 29/04/2022 | 196.00p | 197.00p | 197.00p | 197.00p | 0 |
| 28/04/2022 | 196.00p | 204.00p | 196.00p | 197.00p | 1785 |
| 27/04/2022 | 196.00p | 204.00p | 202.00p | 202.00p | 1470 |
| 26/04/2022 | 196.00p | 202.00p | 196.00p | 202.00p | 0 |
| 25/04/2022 | 196.00p | 202.00p | 198.00p | 202.00p | 521 |
| 22/04/2022 | 196.00p | 203.00p | 198.00p | 203.00p | 4510 |
| 21/04/2022 | 196.00p | 203.00p | 196.00p | 203.00p | 1047 |
| 20/04/2022 | 196.00p | 206.40p | 204.00p | 204.00p | 1000 |
| 19/04/2022 | 196.00p | 202.00p | 202.00p | 202.00p | 0 |
| 18/04/2022 | 196.00p | 202.00p | 202.00p | 202.00p | 0 |
| 15/04/2022 | 196.00p | 202.00p | 202.00p | 202.00p | 0 |
| 14/04/2022 | 196.00p | 202.00p | 202.00p | 202.00p | 0 |
| 13/04/2022 | 196.00p | 202.00p | 196.02p | 202.00p | 5000 |
| 12/04/2022 | 196.00p | 202.00p | 196.00p | 202.00p | 5064 |
| 11/04/2022 | 191.00p | 204.00p | 200.00p | 204.00p | 12413 |
| 08/04/2022 | 191.00p | 198.00p | 192.03p | 198.00p | 610 |
| 07/04/2022 | 191.00p | 198.00p | 193.59p | 198.00p | 1374 |
| 06/04/2022 | 191.00p | 200.40p | 194.00p | 198.00p | 11876 |
| 05/04/2022 | 191.00p | 198.50p | 192.00p | 198.50p | 5500 |
| 04/04/2022 | 191.00p | 202.24p | 193.03p | 198.50p | 16000 |
| 01/04/2022 | 191.00p | 199.00p | 193.03p | 199.00p | 4460 |
| 31/03/2022 | 191.00p | 202.26p | 193.03p | 198.50p | 11250 |
| 30/03/2022 | 191.00p | 200.40p | 192.00p | 198.00p | 8884 |
| 29/03/2022 | 191.00p | 202.98p | 199.00p | 199.00p | 245 |
| 28/03/2022 | 191.00p | 203.00p | 199.00p | 199.00p | 1500 |
| 25/03/2022 | 191.00p | 200.73p | 194.00p | 199.00p | 4829 |
| 24/03/2022 | 191.00p | 197.45p | 191.00p | 191.00p | 11202 |
| 23/03/2022 | 195.00p | 200.00p | 190.00p | 195.00p | 82 |
| 22/03/2022 | 195.00p | 196.00p | 189.01p | 192.00p | 61081 |
| 21/03/2022 | 186.00p | 191.00p | 189.93p | 191.00p | 2031 |
| 18/03/2022 | 186.00p | 191.00p | 188.50p | 191.00p | 0 |
| 17/03/2022 | 186.00p | 189.93p | 188.50p | 188.50p | 2155 |
| 16/03/2022 | 186.00p | 189.93p | 186.00p | 186.00p | 7001 |
| 15/03/2022 | 187.00p | 190.50p | 186.02p | 190.50p | 4279 |
| 14/03/2022 | 187.00p | 191.00p | 189.93p | 191.00p | 2000 |
| 11/03/2022 | 187.00p | 194.89p | 186.00p | 191.00p | 18122 |
| 10/03/2022 | 189.00p | 190.93p | 187.02p | 189.50p | 2498 |
| 09/03/2022 | 189.00p | 190.74p | 186.00p | 190.00p | 19727 |
| 08/03/2022 | 192.00p | 190.00p | 188.01p | 190.00p | 11500 |
| 07/03/2022 | 192.00p | 194.00p | 184.00p | 194.00p | 27022 |
| 04/03/2022 | 192.00p | 196.00p | 187.00p | 196.00p | 21000 |
| 03/03/2022 | 192.00p | 194.00p | 192.02p | 194.00p | 2500 |
| 02/03/2022 | 192.00p | 200.00p | 190.00p | 190.00p | 15653 |
| 01/03/2022 | 202.00p | 202.00p | 192.02p | 202.00p | 3123 |
| 28/02/2022 | 208.00p | 199.00p | 192.03p | 197.00p | 10612 |
| 25/02/2022 | 208.00p | 200.00p | 199.87p | 200.00p | 500 |
| 24/02/2022 | 208.00p | 200.00p | 190.00p | 200.00p | 13100 |
| 23/02/2022 | 208.00p | 204.00p | 198.00p | 204.00p | 2500 |
| 22/02/2022 | 208.00p | 208.00p | 199.10p | 208.00p | 5509 |
| 21/02/2022 | 204.00p | 208.00p | 202.00p | 208.00p | 6110 |
| 18/02/2022 | 204.00p | 208.00p | 202.00p | 208.00p | 16230 |
| 17/02/2022 | 204.00p | 208.00p | 207.00p | 208.00p | 1500 |
| 16/02/2022 | 204.00p | 209.00p | 203.60p | 208.00p | 17800 |
| 15/02/2022 | 204.00p | 210.00p | 204.38p | 210.00p | 3650 |
| 14/02/2022 | 204.00p | 212.00p | 203.70p | 210.00p | 5022 |
| 11/02/2022 | 204.00p | 212.00p | 203.60p | 210.00p | 5939 |
| 10/02/2022 | 204.00p | 212.09p | 210.00p | 210.00p | 108 |
| 09/02/2022 | 204.00p | 212.09p | 205.20p | 210.00p | 38566 |
| 08/02/2022 | 204.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/02/2022 | 204.00p | 210.00p | 204.00p | 210.00p | 1352 |
| 04/02/2022 | 206.00p | 209.00p | 208.00p | 208.00p | 650 |
| 03/02/2022 | 206.00p | 210.00p | 203.98p | 210.00p | 20810 |
| 02/02/2022 | 206.00p | 210.00p | 210.00p | 210.00p | 0 |
| 01/02/2022 | 206.00p | 212.09p | 204.59p | 210.00p | 9609 |
| 31/01/2022 | 210.00p | 214.10p | 211.00p | 211.00p | 277 |
| 28/01/2022 | 210.00p | 210.00p | 204.96p | 210.00p | 4000 |
| 27/01/2022 | 210.00p | 214.17p | 204.33p | 210.00p | 63232 |
| 26/01/2022 | 210.00p | 210.00p | 204.00p | 210.00p | 5140 |
| 25/01/2022 | 210.00p | 217.84p | 208.00p | 208.00p | 2 |
| 24/01/2022 | 210.00p | 218.00p | 208.00p | 209.00p | 47500 |
| 21/01/2022 | 210.00p | 216.60p | 211.76p | 215.00p | 7647 |
| 20/01/2022 | 210.00p | 215.00p | 210.00p | 215.00p | 488 |
| 19/01/2022 | 212.00p | 218.00p | 210.00p | 215.00p | 20216 |
| 18/01/2022 | 210.00p | 218.67p | 213.76p | 215.00p | 10430 |
| 17/01/2022 | 210.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/01/2022 | 210.00p | 215.00p | 210.00p | 215.00p | 1120 |
| 13/01/2022 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 12/01/2022 | 215.00p | 216.00p | 215.00p | 216.00p | 0 |
| 10/01/2022 | 214.00p | 216.40p | 213.00p | 213.00p | 2584 |
| 07/01/2022 | 214.00p | 216.40p | 214.00p | 214.00p | 493 |
| 06/01/2022 | 214.00p | 216.42p | 211.52p | 214.00p | 10030 |
| 05/01/2022 | 214.00p | 217.93p | 209.70p | 215.00p | 28458 |
| 04/01/2022 | 210.00p | 217.89p | 209.70p | 212.00p | 13906 |
| 31/12/2021 | 210.00p | 217.89p | 213.00p | 213.00p | 163 |
| 30/12/2021 | 210.00p | 217.89p | 209.60p | 212.00p | 4319 |
| 29/12/2021 | 210.00p | 217.90p | 207.92p | 212.00p | 2819 |
| 24/12/2021 | 210.00p | 213.00p | 212.00p | 213.00p | 0 |
| 23/12/2021 | 210.00p | 217.00p | 208.10p | 212.00p | 7341 |
| 22/12/2021 | 210.00p | 212.00p | 212.00p | 212.00p | 0 |
| 21/12/2021 | 210.00p | 212.00p | 209.58p | 212.00p | 120 |
| 20/12/2021 | 210.00p | 219.88p | 212.00p | 212.00p | 3500 |
| 17/12/2021 | 210.00p | 219.97p | 215.00p | 215.00p | 4543 |
| 16/12/2021 | 210.00p | 214.00p | 213.25p | 214.00p | 9490 |
| 15/12/2021 | 210.00p | 219.97p | 208.00p | 214.00p | 39933 |
| 14/12/2021 | 210.00p | 210.00p | 210.00p | 210.00p | 1394 |
| 13/12/2021 | 210.00p | 213.90p | 206.80p | 210.00p | 5465 |
| 10/12/2021 | 210.00p | 212.74p | 210.00p | 211.00p | 12746 |
| 09/12/2021 | 214.00p | 213.19p | 207.27p | 211.00p | 29000 |
| 08/12/2021 | 214.00p | 213.19p | 205.80p | 210.00p | 22630 |
| 07/12/2021 | 214.00p | 214.50p | 211.00p | 211.00p | 18000 |
| 06/12/2021 | 214.00p | 214.00p | 210.00p | 210.00p | 148 |
| 03/12/2021 | 202.00p | 210.00p | 202.00p | 210.00p | 25504 |
| 02/12/2021 | 208.00p | 214.32p | 195.00p | 204.00p | 14998 |
| 01/12/2021 | 208.00p | 215.90p | 208.00p | 208.00p | 32252 |
| 30/11/2021 | 212.00p | 215.90p | 208.00p | 214.00p | 13985 |
| 29/11/2021 | 212.00p | 215.98p | 209.10p | 214.00p | 4891 |
| 26/11/2021 | 212.00p | 215.98p | 208.00p | 214.00p | 17206 |
| 25/11/2021 | 212.00p | 219.50p | 213.58p | 218.00p | 9250 |
| 24/11/2021 | 212.00p | 219.98p | 213.10p | 218.00p | 6708 |
| 23/11/2021 | 212.00p | 220.00p | 213.10p | 218.00p | 33300 |
| 22/11/2021 | 212.00p | 213.00p | 212.00p | 213.00p | 6686 |
| 19/11/2021 | 222.00p | 222.00p | 212.00p | 218.00p | 9501 |
| 18/11/2021 | 208.00p | 217.97p | 211.25p | 216.00p | 20269 |
| 17/11/2021 | 208.00p | 216.84p | 209.25p | 214.00p | 7857 |
| 16/11/2021 | 208.00p | 214.00p | 209.10p | 214.00p | 29296 |
| 15/11/2021 | 208.00p | 214.00p | 209.13p | 214.00p | 9097 |
| 12/11/2021 | 208.00p | 216.84p | 209.13p | 214.00p | 16758 |
| 11/11/2021 | 208.00p | 216.82p | 214.00p | 214.00p | 15547 |
| 10/11/2021 | 208.00p | 216.90p | 214.00p | 214.00p | 614 |
| 09/11/2021 | 208.00p | 216.43p | 211.00p | 214.00p | 3606 |
| 08/11/2021 | 208.00p | 216.48p | 209.13p | 215.00p | 21996 |
| 05/11/2021 | 208.00p | 216.50p | 208.00p | 213.00p | 6207 |
| 04/11/2021 | 218.00p | 214.00p | 209.10p | 214.00p | 1214 |
| 03/11/2021 | 218.00p | 218.00p | 214.00p | 214.00p | 76 |
| 02/11/2021 | 214.00p | 214.00p | 208.00p | 214.00p | 47629 |
*Close Price adjusted for both dividends and splits