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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Hansa Investment Company Limited (DI) (HAN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2023 | 178.00p | 187.60p | 180.00p | 185.50p | 5176 |
| 14/08/2023 | 178.00p | 185.50p | 185.50p | 185.50p | 0 |
| 11/08/2023 | 178.00p | 185.50p | 185.50p | 185.50p | 0 |
| 10/08/2023 | 178.00p | 187.60p | 185.50p | 185.50p | 8043 |
| 09/08/2023 | 178.00p | 186.00p | 180.51p | 186.00p | 565 |
| 08/08/2023 | 178.00p | 185.50p | 181.32p | 185.50p | 8500 |
| 07/08/2023 | 178.00p | 188.50p | 185.50p | 188.50p | 0 |
| 04/08/2023 | 178.00p | 187.60p | 178.00p | 185.50p | 8550 |
| 03/08/2023 | 180.00p | 187.60p | 185.50p | 185.50p | 744 |
| 02/08/2023 | 180.00p | 187.60p | 185.50p | 185.50p | 1329 |
| 01/08/2023 | 180.00p | 188.24p | 180.50p | 186.00p | 10528 |
| 31/07/2023 | 180.00p | 187.50p | 187.50p | 187.50p | 0 |
| 28/07/2023 | 180.00p | 187.50p | 187.50p | 187.50p | 0 |
| 27/07/2023 | 180.00p | 189.60p | 180.15p | 187.50p | 1307 |
| 26/07/2023 | 180.00p | 187.50p | 186.00p | 187.50p | 8000 |
| 25/07/2023 | 180.00p | 189.60p | 180.00p | 187.50p | 159 |
| 24/07/2023 | 191.00p | 187.50p | 187.50p | 187.50p | 0 |
| 21/07/2023 | 191.00p | 190.00p | 187.50p | 187.50p | 0 |
| 20/07/2023 | 191.00p | 192.16p | 190.00p | 190.00p | 3500 |
| 19/07/2023 | 191.00p | 194.20p | 184.01p | 191.50p | 11636 |
| 18/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 511 |
| 17/07/2023 | 188.00p | 194.20p | 184.15p | 191.50p | 4000 |
| 14/07/2023 | 188.00p | 191.50p | 191.50p | 191.50p | 0 |
| 13/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 13 |
| 12/07/2023 | 188.00p | 191.50p | 184.15p | 191.50p | 6060 |
| 11/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 30 |
| 10/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 39 |
| 07/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 500 |
| 06/07/2023 | 188.00p | 191.50p | 188.14p | 191.50p | 5000 |
| 05/07/2023 | 188.00p | 195.00p | 188.00p | 195.00p | 500 |
| 04/07/2023 | 187.00p | 198.27p | 188.14p | 195.00p | 2037 |
| 03/07/2023 | 187.00p | 195.00p | 184.15p | 195.00p | 21857 |
| 30/06/2023 | 187.00p | 192.00p | 191.50p | 191.50p | 0 |
| 29/06/2023 | 187.00p | 194.35p | 187.00p | 192.00p | 24473 |
| 28/06/2023 | 190.00p | 194.50p | 187.00p | 194.50p | 16403 |
| 27/06/2023 | 190.00p | 196.50p | 196.35p | 196.50p | 10000 |
| 26/06/2023 | 190.00p | 196.50p | 196.35p | 196.50p | 1000 |
| 23/06/2023 | 190.00p | 196.00p | 194.00p | 196.00p | 0 |
| 22/06/2023 | 190.00p | 194.00p | 188.50p | 194.00p | 5350 |
| 21/06/2023 | 190.00p | 194.71p | 188.50p | 193.50p | 6400 |
| 20/06/2023 | 193.00p | 194.71p | 188.00p | 193.50p | 3615 |
| 19/06/2023 | 193.00p | 196.00p | 191.00p | 191.00p | 0 |
| 16/06/2023 | 193.00p | 200.64p | 196.00p | 196.00p | 2986 |
| 15/06/2023 | 193.00p | 196.00p | 189.92p | 196.00p | 8500 |
| 14/06/2023 | 193.00p | 197.28p | 193.00p | 196.00p | 3002 |
| 13/06/2023 | 199.00p | 201.30p | 189.54p | 191.50p | 18645 |
| 12/06/2023 | 183.00p | 195.00p | 170.08p | 186.00p | 94942 |
| 09/06/2023 | 169.00p | 166.50p | 166.00p | 166.50p | 0 |
| 08/06/2023 | 169.00p | 166.00p | 162.40p | 166.00p | 670 |
| 07/06/2023 | 169.00p | 169.00p | 168.00p | 169.00p | 25000 |
| 06/06/2023 | 164.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/06/2023 | 164.00p | 167.00p | 166.00p | 166.00p | 0 |
| 02/06/2023 | 164.00p | 167.00p | 166.46p | 167.00p | 5000 |
| 01/06/2023 | 164.00p | 163.00p | 161.32p | 163.00p | 5000 |
| 31/05/2023 | 164.00p | 167.00p | 162.21p | 167.00p | 5878 |
| 30/05/2023 | 164.00p | 166.00p | 161.00p | 166.00p | 12504 |
| 26/05/2023 | 166.00p | 172.00p | 164.80p | 166.00p | 285 |
| 25/05/2023 | 166.00p | 166.50p | 164.87p | 166.50p | 296 |
| 24/05/2023 | 166.00p | 166.01p | 162.94p | 164.00p | 16950 |
| 23/05/2023 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 22/05/2023 | 171.00p | 172.00p | 166.00p | 172.00p | 2230 |
| 19/05/2023 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 18/05/2023 | 171.00p | 178.00p | 166.24p | 172.00p | 23376 |
| 17/05/2023 | 171.00p | 174.00p | 174.00p | 174.00p | 0 |
| 16/05/2023 | 171.00p | 174.00p | 174.00p | 174.00p | 0 |
| 15/05/2023 | 171.00p | 174.00p | 171.36p | 174.00p | 3000 |
| 12/05/2023 | 171.00p | 180.00p | 168.00p | 168.00p | 4448 |
| 11/05/2023 | 170.00p | 175.00p | 173.40p | 175.00p | 10000 |
| 10/05/2023 | 170.00p | 175.50p | 173.40p | 175.50p | 14420 |
| 09/05/2023 | 170.00p | 174.00p | 169.08p | 174.00p | 5000 |
| 05/05/2023 | 170.00p | 174.00p | 174.00p | 174.00p | 0 |
| 04/05/2023 | 170.00p | 174.00p | 169.00p | 174.00p | 8000 |
| 03/05/2023 | 170.00p | 174.00p | 174.00p | 174.00p | 0 |
| 02/05/2023 | 170.00p | 174.00p | 174.00p | 174.00p | 0 |
| 28/04/2023 | 170.00p | 182.00p | 168.00p | 174.00p | 2701 |
| 27/04/2023 | 172.00p | 175.00p | 174.80p | 175.00p | 284 |
| 26/04/2023 | 172.00p | 175.00p | 171.00p | 175.00p | 0 |
| 25/04/2023 | 172.00p | 172.00p | 166.00p | 171.00p | 30794 |
| 24/04/2023 | 172.00p | 175.00p | 173.36p | 175.00p | 3480 |
| 21/04/2023 | 172.00p | 176.00p | 173.36p | 176.00p | 80 |
| 20/04/2023 | 172.00p | 176.00p | 167.00p | 176.00p | 22699 |
| 19/04/2023 | 170.00p | 176.00p | 176.00p | 176.00p | 0 |
| 18/04/2023 | 170.00p | 176.00p | 170.25p | 176.00p | 18330 |
| 17/04/2023 | 170.00p | 176.00p | 173.36p | 176.00p | 582 |
| 14/04/2023 | 170.00p | 176.00p | 173.36p | 176.00p | 5596 |
| 13/04/2023 | 170.00p | 176.00p | 170.00p | 176.00p | 3 |
| 12/04/2023 | 170.00p | 175.76p | 170.00p | 172.00p | 2836 |
| 11/04/2023 | 174.00p | 176.00p | 173.36p | 176.00p | 859 |
| 06/04/2023 | 174.00p | 176.00p | 170.25p | 176.00p | 5005 |
| 05/04/2023 | 174.00p | 174.00p | 168.00p | 174.00p | 7000 |
| 04/04/2023 | 174.00p | 174.00p | 173.88p | 174.00p | 186 |
| 03/04/2023 | 174.00p | 174.00p | 173.88p | 174.00p | 571 |
| 31/03/2023 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 30/03/2023 | 174.00p | 174.00p | 168.00p | 174.00p | 2 |
| 29/03/2023 | 174.00p | 174.15p | 168.25p | 174.00p | 4970 |
| 28/03/2023 | 174.00p | 174.84p | 168.00p | 174.00p | 7847 |
| 27/03/2023 | 174.00p | 174.00p | 168.25p | 174.00p | 3750 |
| 24/03/2023 | 174.00p | 174.00p | 168.24p | 174.00p | 3264 |
| 23/03/2023 | 174.00p | 174.00p | 168.25p | 174.00p | 5000 |
| 22/03/2023 | 174.00p | 174.00p | 168.00p | 174.00p | 7000 |
| 21/03/2023 | 174.00p | 175.00p | 169.59p | 174.00p | 12872 |
| 20/03/2023 | 174.00p | 174.00p | 172.08p | 174.00p | 246 |
| 17/03/2023 | 174.00p | 176.15p | 176.00p | 176.00p | 1250 |
| 16/03/2023 | 174.00p | 176.00p | 172.79p | 176.00p | 9955 |
| 15/03/2023 | 177.00p | 177.00p | 171.63p | 173.50p | 8435 |
| 14/03/2023 | 174.00p | 174.00p | 171.41p | 172.50p | 31698 |
| 13/03/2023 | 172.00p | 174.32p | 172.53p | 173.00p | 6638 |
| 10/03/2023 | 172.00p | 182.00p | 172.25p | 174.00p | 2341 |
| 09/03/2023 | 172.00p | 178.00p | 173.00p | 178.00p | 2297 |
| 08/03/2023 | 172.00p | 178.00p | 178.00p | 178.00p | 0 |
| 07/03/2023 | 172.00p | 178.00p | 175.37p | 178.00p | 4500 |
| 06/03/2023 | 172.00p | 177.00p | 175.37p | 177.00p | 3500 |
| 03/03/2023 | 172.00p | 178.00p | 172.00p | 178.00p | 10250 |
| 02/03/2023 | 172.00p | 178.00p | 175.37p | 178.00p | 2880 |
| 01/03/2023 | 172.00p | 180.64p | 175.36p | 178.00p | 8060 |
| 28/02/2023 | 172.00p | 181.00p | 172.00p | 178.00p | 12498 |
| 27/02/2023 | 182.00p | 181.16p | 178.00p | 178.00p | 247 |
| 24/02/2023 | 182.00p | 181.16p | 178.00p | 178.00p | 282 |
| 23/02/2023 | 182.00p | 181.16p | 175.99p | 178.00p | 1621 |
| 22/02/2023 | 182.00p | 178.50p | 176.63p | 178.50p | 3750 |
| 21/02/2023 | 182.00p | 181.47p | 173.00p | 178.50p | 6957 |
| 20/02/2023 | 182.00p | 178.00p | 175.96p | 178.00p | 452 |
| 17/02/2023 | 182.00p | 181.24p | 178.00p | 178.00p | 1200 |
| 16/02/2023 | 182.00p | 181.90p | 178.00p | 178.00p | 10442 |
| 15/02/2023 | 182.00p | 177.00p | 175.13p | 177.00p | 873 |
| 14/02/2023 | 182.00p | 180.40p | 177.00p | 177.00p | 10000 |
| 13/02/2023 | 182.00p | 179.95p | 177.00p | 177.00p | 28000 |
| 10/02/2023 | 182.00p | 179.77p | 177.00p | 177.00p | 6878 |
| 09/02/2023 | 182.00p | 179.79p | 174.44p | 176.50p | 11846 |
| 08/02/2023 | 182.00p | 179.96p | 174.44p | 176.50p | 2775 |
| 07/02/2023 | 182.00p | 182.00p | 177.00p | 177.00p | 6 |
| 06/02/2023 | 184.00p | 180.15p | 178.00p | 179.00p | 14865 |
| 03/02/2023 | 184.00p | 180.20p | 174.65p | 176.50p | 12158 |
| 02/02/2023 | 184.00p | 180.20p | 178.50p | 178.50p | 11254 |
| 01/02/2023 | 184.00p | 180.20p | 174.65p | 176.50p | 12000 |
| 31/01/2023 | 184.00p | 180.36p | 177.00p | 177.00p | 55 |
| 30/01/2023 | 184.00p | 184.00p | 173.92p | 177.00p | 23550 |
| 27/01/2023 | 180.00p | 180.28p | 180.00p | 180.00p | 20276 |
| 26/01/2023 | 180.00p | 180.50p | 175.00p | 178.00p | 23500 |
| 25/01/2023 | 180.00p | 178.00p | 167.62p | 178.00p | 12220 |
| 24/01/2023 | 180.00p | 186.00p | 180.00p | 180.00p | 5 |
| 23/01/2023 | 180.00p | 179.00p | 175.20p | 179.00p | 3535 |
| 20/01/2023 | 180.00p | 179.00p | 179.00p | 179.00p | 0 |
| 19/01/2023 | 180.00p | 180.00p | 179.00p | 179.00p | 0 |
| 18/01/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/01/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/01/2023 | 180.00p | 182.50p | 180.00p | 180.00p | 3000 |
| 13/01/2023 | 180.00p | 182.70p | 175.44p | 180.00p | 8298 |
| 12/01/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 600 |
| 11/01/2023 | 174.00p | 180.00p | 174.50p | 180.00p | 11500 |
| 10/01/2023 | 174.00p | 182.75p | 180.00p | 180.00p | 587 |
| 09/01/2023 | 174.00p | 180.00p | 174.00p | 180.00p | 6012 |
| 06/01/2023 | 174.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/01/2023 | 174.00p | 180.00p | 175.45p | 180.00p | 1042 |
| 04/01/2023 | 174.00p | 182.75p | 175.44p | 180.00p | 672 |
| 03/01/2023 | 174.00p | 182.75p | 180.00p | 180.00p | 272 |
| 30/12/2022 | 174.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/12/2022 | 174.00p | 182.75p | 175.44p | 180.00p | 6224 |
| 28/12/2022 | 174.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/12/2022 | 174.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/12/2022 | 174.00p | 183.00p | 174.00p | 180.00p | 1111 |
| 21/12/2022 | 175.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/12/2022 | 175.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/12/2022 | 175.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/12/2022 | 175.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/12/2022 | 175.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/12/2022 | 175.00p | 180.00p | 179.00p | 180.00p | 0 |
| 13/12/2022 | 175.00p | 179.00p | 174.00p | 179.00p | 35650 |
| 12/12/2022 | 176.00p | 180.40p | 179.00p | 179.00p | 56 |
| 09/12/2022 | 176.00p | 180.85p | 179.00p | 179.00p | 5000 |
| 08/12/2022 | 176.00p | 179.00p | 174.80p | 179.00p | 2481 |
| 07/12/2022 | 176.00p | 180.90p | 174.80p | 179.00p | 2578 |
| 06/12/2022 | 176.00p | 180.90p | 179.00p | 179.00p | 2500 |
| 05/12/2022 | 176.00p | 180.90p | 179.00p | 179.00p | 5529 |
| 02/12/2022 | 176.00p | 179.00p | 174.80p | 179.00p | 2000 |
| 01/12/2022 | 176.00p | 183.00p | 175.20p | 179.50p | 31393 |
| 30/11/2022 | 180.00p | 180.00p | 175.20p | 180.00p | 14000 |
| 29/11/2022 | 180.00p | 183.25p | 175.92p | 180.50p | 487 |
| 28/11/2022 | 180.00p | 183.00p | 178.00p | 183.00p | 11936 |
| 25/11/2022 | 174.00p | 182.88p | 180.00p | 180.00p | 859 |
| 24/11/2022 | 174.00p | 180.00p | 175.20p | 180.00p | 2702 |
| 23/11/2022 | 174.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/11/2022 | 174.00p | 180.00p | 175.20p | 180.00p | 5186 |
| 21/11/2022 | 174.00p | 180.00p | 175.20p | 180.00p | 10000 |
| 18/11/2022 | 174.00p | 182.88p | 170.03p | 180.00p | 15584 |
| 17/11/2022 | 174.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/11/2022 | 174.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/11/2022 | 174.00p | 182.88p | 174.60p | 180.00p | 7188 |
| 14/11/2022 | 174.00p | 180.50p | 175.55p | 180.50p | 12500 |
| 11/11/2022 | 174.00p | 182.88p | 180.00p | 180.00p | 6929 |
| 10/11/2022 | 174.00p | 181.50p | 174.50p | 179.00p | 4706 |
| 09/11/2022 | 174.00p | 178.00p | 174.00p | 178.00p | 7014 |
| 08/11/2022 | 178.00p | 178.50p | 172.60p | 178.50p | 2000 |
| 07/11/2022 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 04/11/2022 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 03/11/2022 | 178.00p | 178.00p | 172.00p | 178.00p | 14650 |
| 02/11/2022 | 178.00p | 178.00p | 172.24p | 178.00p | 2069 |
| 01/11/2022 | 178.00p | 178.50p | 172.00p | 178.50p | 6210 |
| 31/10/2022 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 28/10/2022 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
*Close Price adjusted for both dividends and splits