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 |
|---|---|---|---|---|---|
| 01/11/2021 | 222.00p | 220.00p | 214.10p | 220.00p | 12116 |
| 29/10/2021 | 222.00p | 220.00p | 217.67p | 220.00p | 830 |
| 28/10/2021 | 222.00p | 220.00p | 214.53p | 220.00p | 1562 |
| 27/10/2021 | 222.00p | 220.00p | 216.00p | 220.00p | 0 |
| 26/10/2021 | 222.00p | 216.00p | 214.21p | 216.00p | 38000 |
| 25/10/2021 | 222.00p | 220.00p | 215.10p | 220.00p | 3500 |
| 22/10/2021 | 222.00p | 222.00p | 215.00p | 220.00p | 28479 |
| 21/10/2021 | 224.00p | 221.90p | 214.53p | 220.00p | 12669 |
| 20/10/2021 | 224.00p | 224.00p | 214.00p | 219.00p | 5414 |
| 19/10/2021 | 214.00p | 220.00p | 214.00p | 220.00p | 5500 |
| 18/10/2021 | 214.00p | 220.00p | 220.00p | 220.00p | 0 |
| 15/10/2021 | 214.00p | 220.00p | 215.07p | 220.00p | 22000 |
| 14/10/2021 | 214.00p | 220.00p | 214.00p | 220.00p | 2400 |
| 13/10/2021 | 214.00p | 220.00p | 215.00p | 220.00p | 12500 |
| 12/10/2021 | 214.00p | 220.00p | 214.00p | 220.00p | 4919 |
| 11/10/2021 | 226.00p | 226.00p | 214.00p | 220.00p | 3806 |
| 08/10/2021 | 216.00p | 221.33p | 216.00p | 221.00p | 17769 |
| 07/10/2021 | 224.00p | 224.00p | 214.00p | 220.00p | 8827 |
| 06/10/2021 | 216.00p | 220.50p | 214.00p | 220.00p | 21129 |
| 05/10/2021 | 216.00p | 221.76p | 213.60p | 220.00p | 5526 |
| 04/10/2021 | 216.00p | 220.00p | 215.20p | 220.00p | 322 |
| 01/10/2021 | 216.00p | 226.00p | 212.00p | 220.00p | 9511 |
| 30/09/2021 | 220.00p | 225.00p | 216.00p | 222.00p | 47278 |
| 29/09/2021 | 220.00p | 223.80p | 222.00p | 222.00p | 4628 |
| 28/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
| 27/09/2021 | 220.00p | 224.00p | 217.44p | 222.00p | 2360 |
| 24/09/2021 | 220.00p | 222.00p | 216.10p | 222.00p | 4714 |
| 23/09/2021 | 220.00p | 224.10p | 222.00p | 222.00p | 3690 |
| 22/09/2021 | 220.00p | 224.10p | 217.44p | 222.00p | 10522 |
| 21/09/2021 | 220.00p | 224.19p | 217.64p | 222.00p | 6350 |
| 20/09/2021 | 220.00p | 224.19p | 217.44p | 222.00p | 7847 |
| 17/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
| 16/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
| 15/09/2021 | 220.00p | 224.19p | 217.44p | 222.00p | 20215 |
| 14/09/2021 | 220.00p | 222.00p | 222.00p | 222.00p | 0 |
| 13/09/2021 | 220.00p | 224.16p | 222.00p | 222.00p | 632 |
| 10/09/2021 | 220.00p | 221.46p | 216.42p | 220.00p | 2129 |
| 09/09/2021 | 220.00p | 221.46p | 221.00p | 221.00p | 2001 |
| 08/09/2021 | 220.00p | 221.46p | 216.42p | 220.00p | 5802 |
| 07/09/2021 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
| 06/09/2021 | 220.00p | 224.24p | 216.00p | 222.00p | 10094 |
| 03/09/2021 | 220.00p | 225.52p | 220.00p | 222.00p | 6889 |
| 02/09/2021 | 216.00p | 225.52p | 221.28p | 224.00p | 22735 |
| 01/09/2021 | 216.00p | 225.52p | 222.02p | 224.00p | 23870 |
| 31/08/2021 | 216.00p | 224.40p | 217.36p | 220.00p | 24112 |
| 27/08/2021 | 216.00p | 224.40p | 220.00p | 220.00p | 9158 |
| 26/08/2021 | 216.00p | 220.00p | 216.00p | 220.00p | 377 |
| 25/08/2021 | 216.00p | 224.52p | 220.00p | 220.00p | 3166 |
| 24/08/2021 | 216.00p | 226.00p | 217.92p | 222.00p | 4514 |
| 23/08/2021 | 216.00p | 224.97p | 222.00p | 222.00p | 3966 |
| 20/08/2021 | 216.00p | 226.00p | 222.00p | 222.00p | 8500 |
| 19/08/2021 | 216.00p | 226.08p | 217.92p | 222.00p | 12643 |
| 18/08/2021 | 216.00p | 222.00p | 217.92p | 222.00p | 5000 |
| 17/08/2021 | 216.00p | 227.88p | 222.00p | 222.00p | 50 |
| 16/08/2021 | 216.00p | 227.85p | 219.03p | 222.00p | 17074 |
| 13/08/2021 | 216.00p | 223.88p | 218.00p | 222.00p | 5893 |
| 12/08/2021 | 216.00p | 223.88p | 214.49p | 218.00p | 25857 |
| 11/08/2021 | 208.00p | 214.65p | 208.15p | 214.00p | 18100 |
| 10/08/2021 | 208.00p | 213.84p | 207.23p | 213.00p | 39714 |
| 09/08/2021 | 214.00p | 219.84p | 210.00p | 213.00p | 58718 |
| 06/08/2021 | 224.00p | 220.00p | 214.02p | 220.00p | 5041 |
| 05/08/2021 | 224.00p | 224.00p | 214.02p | 220.00p | 8925 |
| 04/08/2021 | 216.00p | 221.00p | 214.02p | 221.00p | 19526 |
| 03/08/2021 | 216.00p | 220.40p | 214.02p | 220.00p | 7663 |
| 02/08/2021 | 216.00p | 222.40p | 214.00p | 221.00p | 7431 |
| 30/07/2021 | 220.00p | 223.68p | 217.50p | 222.00p | 4779 |
| 29/07/2021 | 220.00p | 224.40p | 217.50p | 224.00p | 2160 |
| 28/07/2021 | 220.00p | 224.00p | 218.00p | 224.00p | 3289 |
| 27/07/2021 | 226.00p | 224.00p | 218.32p | 224.00p | 801 |
| 26/07/2021 | 226.00p | 225.00p | 220.10p | 225.00p | 9500 |
| 23/07/2021 | 226.00p | 228.55p | 220.00p | 226.00p | 20020 |
| 22/07/2021 | 226.00p | 228.55p | 221.02p | 228.00p | 2608 |
| 21/07/2021 | 226.00p | 228.00p | 222.00p | 228.00p | 1336 |
| 20/07/2021 | 226.00p | 230.00p | 226.00p | 228.00p | 1799 |
| 19/07/2021 | 226.00p | 230.00p | 226.06p | 230.00p | 2000 |
| 16/07/2021 | 226.00p | 230.02p | 226.00p | 230.00p | 20625 |
| 15/07/2021 | 226.00p | 232.70p | 226.00p | 230.00p | 6514 |
| 14/07/2021 | 226.00p | 232.70p | 226.00p | 232.00p | 15100 |
| 13/07/2021 | 230.00p | 232.70p | 231.00p | 231.00p | 2395 |
| 12/07/2021 | 230.00p | 234.70p | 227.00p | 232.00p | 5076 |
| 09/07/2021 | 230.00p | 234.00p | 234.00p | 234.00p | 0 |
| 08/07/2021 | 230.00p | 234.00p | 234.00p | 234.00p | 0 |
| 07/07/2021 | 230.00p | 234.00p | 233.00p | 234.00p | 0 |
| 06/07/2021 | 230.00p | 234.70p | 230.00p | 233.00p | 6627 |
| 05/07/2021 | 230.00p | 235.52p | 230.00p | 234.00p | 6993 |
| 02/07/2021 | 242.00p | 235.00p | 234.00p | 234.00p | 0 |
| 01/07/2021 | 242.00p | 238.10p | 235.00p | 235.00p | 1000 |
| 30/06/2021 | 242.00p | 235.00p | 230.00p | 235.00p | 2750 |
| 29/06/2021 | 242.00p | 240.32p | 236.00p | 236.00p | 8075 |
| 28/06/2021 | 242.00p | 242.00p | 230.00p | 236.00p | 1705 |
| 25/06/2021 | 230.00p | 240.50p | 236.00p | 236.00p | 2079 |
| 24/06/2021 | 230.00p | 240.80p | 230.00p | 235.00p | 686 |
| 23/06/2021 | 240.00p | 240.97p | 232.00p | 236.00p | 16740 |
| 22/06/2021 | 240.00p | 243.11p | 232.10p | 236.00p | 5989 |
| 21/06/2021 | 234.00p | 238.00p | 232.12p | 238.00p | 450 |
| 18/06/2021 | 234.00p | 243.14p | 232.00p | 238.00p | 10185 |
| 17/06/2021 | 236.00p | 239.58p | 236.00p | 237.00p | 9069 |
| 16/06/2021 | 248.00p | 247.28p | 236.00p | 239.00p | 10987 |
| 15/06/2021 | 248.00p | 242.00p | 239.03p | 242.00p | 9665 |
| 14/06/2021 | 248.00p | 247.37p | 241.47p | 242.00p | 32229 |
| 11/06/2021 | 248.00p | 247.52p | 241.41p | 242.00p | 17780 |
| 10/06/2021 | 248.00p | 248.00p | 242.00p | 242.00p | 11726 |
| 09/06/2021 | 236.00p | 240.00p | 239.41p | 240.00p | 14112 |
| 08/06/2021 | 236.00p | 243.88p | 231.35p | 240.00p | 12790 |
| 07/06/2021 | 236.00p | 242.00p | 234.00p | 237.00p | 73074 |
| 04/06/2021 | 236.00p | 236.00p | 229.64p | 230.00p | 2389 |
| 03/06/2021 | 236.00p | 236.00p | 229.41p | 230.00p | 8617 |
| 02/06/2021 | 236.00p | 236.00p | 230.00p | 230.00p | 3570 |
| 01/06/2021 | 236.00p | 236.00p | 230.50p | 233.00p | 44047 |
| 28/05/2021 | 220.00p | 234.29p | 225.50p | 229.00p | 19060 |
| 27/05/2021 | 220.00p | 232.00p | 227.00p | 227.00p | 3967 |
| 26/05/2021 | 220.00p | 228.06p | 220.00p | 228.00p | 27100 |
| 25/05/2021 | 214.00p | 220.00p | 216.00p | 216.00p | 18688 |
| 24/05/2021 | 214.00p | 219.92p | 213.00p | 217.00p | 13610 |
| 21/05/2021 | 212.00p | 219.92p | 216.00p | 216.00p | 24250 |
| 20/05/2021 | 212.00p | 216.00p | 212.88p | 216.00p | 24103 |
| 19/05/2021 | 212.00p | 214.00p | 208.00p | 214.00p | 45984 |
| 18/05/2021 | 216.00p | 212.00p | 211.00p | 212.00p | 0 |
| 17/05/2021 | 216.00p | 216.00p | 207.92p | 211.00p | 30340 |
| 14/05/2021 | 206.00p | 215.00p | 206.00p | 215.00p | 16498 |
| 13/05/2021 | 208.00p | 214.00p | 208.00p | 212.00p | 57450 |
| 12/05/2021 | 208.00p | 214.00p | 207.50p | 214.00p | 71755 |
| 11/05/2021 | 216.00p | 214.00p | 211.15p | 214.00p | 4558 |
| 10/05/2021 | 216.00p | 216.00p | 208.60p | 214.00p | 22289 |
| 07/05/2021 | 214.00p | 215.62p | 208.03p | 214.00p | 26655 |
| 06/05/2021 | 214.00p | 218.00p | 208.03p | 218.00p | 33180 |
| 05/05/2021 | 220.00p | 226.00p | 213.00p | 213.00p | 12863 |
| 04/05/2021 | 212.00p | 214.00p | 211.40p | 214.00p | 3118 |
| 30/04/2021 | 224.00p | 224.00p | 212.00p | 217.00p | 199175 |
| 29/04/2021 | 212.00p | 222.00p | 209.87p | 218.00p | 3445 |
| 28/04/2021 | 212.00p | 214.00p | 209.84p | 214.00p | 2000 |
| 27/04/2021 | 212.00p | 213.23p | 209.83p | 211.00p | 46580 |
| 26/04/2021 | 208.00p | 214.00p | 208.00p | 214.00p | 46 |
| 23/04/2021 | 202.00p | 214.00p | 209.80p | 214.00p | 5000 |
| 22/04/2021 | 202.00p | 214.00p | 210.00p | 214.00p | 0 |
| 21/04/2021 | 202.00p | 215.85p | 205.83p | 210.00p | 1181 |
| 20/04/2021 | 202.00p | 218.50p | 202.00p | 211.00p | 50210 |
| 19/04/2021 | 200.00p | 207.00p | 207.00p | 207.00p | 0 |
| 16/04/2021 | 200.00p | 208.09p | 200.00p | 207.00p | 37213 |
| 15/04/2021 | 212.00p | 207.31p | 206.00p | 206.00p | 11000 |
| 14/04/2021 | 212.00p | 212.00p | 205.00p | 205.00p | 40600 |
| 13/04/2021 | 200.00p | 206.00p | 203.94p | 206.00p | 6468 |
| 12/04/2021 | 200.00p | 204.80p | 200.00p | 204.00p | 7319 |
| 09/04/2021 | 208.00p | 203.00p | 200.52p | 203.00p | 337 |
| 08/04/2021 | 208.00p | 203.81p | 199.67p | 202.50p | 7710 |
| 07/04/2021 | 208.00p | 202.50p | 199.64p | 202.50p | 4000 |
| 06/04/2021 | 208.00p | 208.00p | 202.00p | 202.00p | 3846 |
| 01/04/2021 | 197.00p | 202.00p | 198.00p | 202.00p | 0 |
| 31/03/2021 | 197.00p | 198.00p | 197.00p | 198.00p | 5930 |
| 30/03/2021 | 204.00p | 196.00p | 193.92p | 196.00p | 3860 |
| 29/03/2021 | 204.00p | 198.50p | 196.00p | 196.00p | 0 |
| 26/03/2021 | 204.00p | 201.25p | 195.78p | 198.50p | 7271 |
| 25/03/2021 | 204.00p | 198.00p | 194.28p | 198.00p | 4000 |
| 24/03/2021 | 204.00p | 201.00p | 198.00p | 198.00p | 4726 |
| 23/03/2021 | 204.00p | 204.00p | 198.00p | 198.00p | 6 |
| 22/03/2021 | 194.00p | 204.00p | 194.00p | 198.00p | 13965 |
| 19/03/2021 | 206.00p | 206.00p | 195.00p | 199.00p | 4170 |
| 18/03/2021 | 208.00p | 208.00p | 208.00p | 208.00p | 759 |
| 17/03/2021 | 208.00p | 202.00p | 196.03p | 202.00p | 3000 |
| 16/03/2021 | 208.00p | 208.00p | 196.03p | 202.00p | 6247 |
| 15/03/2021 | 208.00p | 208.00p | 196.03p | 202.00p | 15000 |
| 12/03/2021 | 196.00p | 202.00p | 196.03p | 202.00p | 27860 |
| 11/03/2021 | 196.00p | 202.00p | 201.94p | 202.00p | 2153 |
| 10/03/2021 | 196.00p | 203.67p | 202.00p | 202.00p | 161 |
| 09/03/2021 | 196.00p | 205.67p | 196.00p | 202.00p | 4390 |
| 08/03/2021 | 210.00p | 204.00p | 204.00p | 204.00p | 0 |
| 05/03/2021 | 210.00p | 205.68p | 204.00p | 204.00p | 5156 |
| 04/03/2021 | 210.00p | 205.68p | 204.00p | 204.00p | 8 |
| 03/03/2021 | 210.00p | 205.68p | 198.02p | 203.00p | 1140 |
| 02/03/2021 | 210.00p | 204.00p | 204.00p | 204.00p | 0 |
| 01/03/2021 | 210.00p | 210.00p | 204.00p | 204.00p | 5130 |
| 26/02/2021 | 202.00p | 206.52p | 204.00p | 204.00p | 389 |
| 25/02/2021 | 202.00p | 208.00p | 200.00p | 204.00p | 15550 |
| 24/02/2021 | 212.00p | 208.00p | 203.44p | 208.00p | 2876 |
| 23/02/2021 | 212.00p | 208.00p | 203.44p | 208.00p | 2500 |
| 22/02/2021 | 212.00p | 212.40p | 204.63p | 208.00p | 1960 |
| 19/02/2021 | 212.00p | 210.00p | 204.60p | 210.00p | 25049 |
| 18/02/2021 | 212.00p | 210.39p | 210.00p | 210.00p | 5947 |
| 17/02/2021 | 212.00p | 214.13p | 204.50p | 209.00p | 34243 |
| 16/02/2021 | 210.00p | 210.00p | 204.60p | 210.00p | 5205 |
| 15/02/2021 | 210.00p | 210.40p | 210.00p | 210.00p | 7116 |
| 12/02/2021 | 210.00p | 208.00p | 202.60p | 208.00p | 7085 |
| 11/02/2021 | 210.00p | 207.00p | 207.00p | 207.00p | 0 |
| 10/02/2021 | 210.00p | 207.00p | 207.00p | 207.00p | 0 |
| 09/02/2021 | 210.00p | 211.00p | 202.60p | 207.00p | 5529 |
| 08/02/2021 | 210.00p | 211.00p | 208.00p | 208.00p | 5981 |
| 05/02/2021 | 210.00p | 207.00p | 202.50p | 207.00p | 26112 |
| 04/02/2021 | 210.00p | 210.90p | 207.00p | 207.00p | 673 |
| 03/02/2021 | 210.00p | 210.00p | 207.00p | 207.00p | 2160 |
| 02/02/2021 | 200.00p | 205.00p | 202.00p | 205.00p | 0 |
| 01/02/2021 | 200.00p | 202.00p | 196.00p | 202.00p | 5995 |
| 29/01/2021 | 200.00p | 206.00p | 200.00p | 202.00p | 12590 |
| 28/01/2021 | 206.00p | 206.00p | 203.92p | 205.00p | 3500 |
| 27/01/2021 | 210.00p | 215.22p | 208.00p | 212.00p | 55850 |
| 26/01/2021 | 222.00p | 222.00p | 215.35p | 216.00p | 7324 |
| 25/01/2021 | 210.00p | 215.34p | 210.00p | 214.00p | 1776 |
| 22/01/2021 | 222.00p | 222.00p | 215.00p | 215.00p | 27145 |
| 21/01/2021 | 212.00p | 220.00p | 214.00p | 214.00p | 454 |
| 20/01/2021 | 212.00p | 218.00p | 212.40p | 213.00p | 28025 |
| 19/01/2021 | 212.00p | 214.00p | 209.60p | 214.00p | 5040 |
*Close Price adjusted for both dividends and splits