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 |
|---|---|---|---|---|---|
| 27/10/2022 | 178.00p | 180.00p | 173.08p | 178.00p | 29134 |
| 26/10/2022 | 176.00p | 173.08p | 166.00p | 172.00p | 8500 |
| 25/10/2022 | 176.00p | 172.00p | 172.00p | 172.00p | 0 |
| 24/10/2022 | 176.00p | 172.00p | 166.00p | 172.00p | 6350 |
| 21/10/2022 | 176.00p | 172.00p | 172.00p | 172.00p | 0 |
| 20/10/2022 | 176.00p | 172.00p | 172.00p | 172.00p | 0 |
| 19/10/2022 | 176.00p | 173.20p | 172.00p | 172.00p | 19000 |
| 18/10/2022 | 176.00p | 172.00p | 167.00p | 172.00p | 3159 |
| 17/10/2022 | 176.00p | 172.00p | 166.00p | 172.00p | 3055 |
| 14/10/2022 | 176.00p | 177.20p | 167.00p | 172.00p | 21031 |
| 13/10/2022 | 174.00p | 181.20p | 167.00p | 172.50p | 10103 |
| 12/10/2022 | 174.00p | 180.00p | 174.00p | 180.00p | 28 |
| 11/10/2022 | 176.00p | 180.00p | 174.00p | 180.00p | 1 |
| 10/10/2022 | 176.00p | 181.20p | 180.00p | 180.00p | 595 |
| 07/10/2022 | 176.00p | 180.00p | 176.00p | 180.00p | 9208 |
| 06/10/2022 | 176.00p | 182.00p | 182.00p | 182.00p | 0 |
| 05/10/2022 | 176.00p | 184.00p | 182.00p | 182.00p | 36 |
| 04/10/2022 | 176.00p | 184.00p | 175.75p | 182.00p | 6658 |
| 03/10/2022 | 176.00p | 184.00p | 176.00p | 182.00p | 7931 |
| 30/09/2022 | 176.00p | 182.00p | 176.00p | 182.00p | 13240 |
| 29/09/2022 | 185.00p | 184.00p | 184.00p | 184.00p | 325 |
| 28/09/2022 | 185.00p | 180.00p | 180.00p | 180.00p | 5000 |
| 27/09/2022 | 185.00p | 186.00p | 184.80p | 186.00p | 2705 |
| 26/09/2022 | 185.00p | 186.00p | 180.24p | 186.00p | 4100 |
| 23/09/2022 | 185.00p | 186.00p | 180.70p | 186.00p | 20000 |
| 22/09/2022 | 185.00p | 186.00p | 186.00p | 186.00p | 0 |
| 21/09/2022 | 185.00p | 186.00p | 180.70p | 186.00p | 20200 |
| 20/09/2022 | 185.00p | 186.00p | 186.00p | 186.00p | 0 |
| 19/09/2022 | 185.00p | 186.00p | 180.70p | 186.00p | 4800 |
| 16/09/2022 | 185.00p | 186.00p | 180.70p | 186.00p | 4800 |
| 15/09/2022 | 185.00p | 186.00p | 186.00p | 186.00p | 0 |
| 14/09/2022 | 185.00p | 188.82p | 186.00p | 186.00p | 2600 |
| 13/09/2022 | 185.00p | 189.00p | 186.00p | 186.00p | 703 |
| 12/09/2022 | 185.00p | 189.48p | 180.70p | 186.00p | 7147 |
| 09/09/2022 | 185.00p | 186.00p | 180.00p | 186.00p | 5558 |
| 08/09/2022 | 185.00p | 186.00p | 186.00p | 186.00p | 0 |
| 07/09/2022 | 185.00p | 186.00p | 186.00p | 186.00p | 0 |
| 06/09/2022 | 185.00p | 186.00p | 180.70p | 186.00p | 3750 |
| 05/09/2022 | 185.00p | 186.00p | 186.00p | 186.00p | 0 |
| 02/09/2022 | 185.00p | 186.00p | 181.32p | 186.00p | 13355 |
| 01/09/2022 | 185.00p | 190.07p | 186.00p | 186.00p | 93 |
| 31/08/2022 | 185.00p | 190.08p | 186.00p | 186.00p | 40 |
| 30/08/2022 | 185.00p | 190.08p | 181.32p | 186.00p | 1335 |
| 29/08/2022 | 185.00p | 190.30p | 183.00p | 186.00p | 4751 |
| 26/08/2022 | 185.00p | 190.30p | 183.00p | 186.00p | 4751 |
| 25/08/2022 | 185.00p | 186.00p | 181.32p | 186.00p | 2734 |
| 24/08/2022 | 185.00p | 186.00p | 181.32p | 186.00p | 380 |
| 23/08/2022 | 185.00p | 190.00p | 186.00p | 190.00p | 0 |
| 22/08/2022 | 185.00p | 190.31p | 181.32p | 186.00p | 4277 |
| 19/08/2022 | 185.00p | 190.80p | 186.00p | 186.00p | 5400 |
| 18/08/2022 | 185.00p | 186.00p | 181.00p | 186.00p | 10000 |
| 17/08/2022 | 185.00p | 190.00p | 181.32p | 186.00p | 8549 |
| 16/08/2022 | 185.00p | 186.00p | 180.00p | 186.00p | 4000 |
| 15/08/2022 | 185.00p | 190.68p | 181.32p | 186.00p | 3026 |
| 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 |
*Close Price adjusted for both dividends and splits