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 |
|---|---|---|---|---|---|
| 25/06/2019 | 200.30p | 203.00p | 200.30p | 203.00p | 15 |
| 24/06/2019 | 202.00p | 203.00p | 200.60p | 203.00p | 60 |
| 21/06/2019 | 202.00p | 202.94p | 202.00p | 202.00p | 225 |
| 20/06/2019 | 202.94p | 204.00p | 202.94p | 204.00p | 160 |
| 19/06/2019 | 204.00p | 204.60p | 203.96p | 204.00p | 3770 |
| 18/06/2019 | 206.00p | 206.00p | 203.00p | 203.00p | 24725 |
| 17/06/2019 | 208.00p | 210.00p | 206.00p | 207.00p | 5750 |
| 14/06/2019 | 210.00p | 214.50p | 210.00p | 211.00p | 17940 |
| 13/06/2019 | 218.00p | 218.00p | 217.76p | 218.00p | 3370 |
| 12/06/2019 | 208.00p | 218.00p | 205.24p | 214.00p | 40500 |
| 11/06/2019 | 204.00p | 206.00p | 201.20p | 206.00p | 20550 |
| 10/06/2019 | 206.00p | 206.00p | 203.00p | 203.00p | 310 |
| 07/06/2019 | 200.00p | 206.00p | 198.66p | 203.00p | 21095 |
| 06/06/2019 | 194.00p | 200.00p | 194.00p | 197.00p | 11395 |
| 05/06/2019 | 194.00p | 196.20p | 191.00p | 194.00p | 153580 |
| 04/06/2019 | 199.16p | 199.16p | 195.50p | 195.50p | 3175 |
| 03/06/2019 | 200.00p | 200.00p | 197.20p | 198.00p | 1605 |
| 31/05/2019 | 195.00p | 200.00p | 192.00p | 192.00p | 8640 |
| 30/05/2019 | 200.00p | 200.00p | 196.20p | 197.00p | 3320 |
| 29/05/2019 | 197.00p | 198.00p | 196.00p | 198.00p | 21215 |
| 28/05/2019 | 200.00p | 200.00p | 193.91p | 198.00p | 2305 |
| 24/05/2019 | 198.00p | 196.00p | 196.00p | 196.00p | 3505 |
| 23/05/2019 | 198.00p | 196.00p | 196.00p | 196.00p | 4695 |
| 22/05/2019 | 198.00p | 200.00p | 192.00p | 196.00p | 27785 |
| 21/05/2019 | 192.84p | 199.00p | 192.84p | 195.50p | 3930 |
| 20/05/2019 | 198.00p | 199.00p | 192.66p | 197.00p | 19175 |
| 17/05/2019 | 204.00p | 204.00p | 199.00p | 199.00p | 40 |
| 16/05/2019 | 198.00p | 200.00p | 198.00p | 198.00p | 30455 |
| 15/05/2019 | 200.00p | 203.90p | 200.00p | 203.00p | 44155 |
| 14/05/2019 | 205.70p | 205.70p | 200.06p | 203.00p | 895 |
| 13/05/2019 | 200.00p | 203.00p | 200.00p | 203.00p | 345 |
| 10/05/2019 | 204.64p | 205.00p | 202.00p | 205.00p | 6150 |
| 09/05/2019 | 202.00p | 206.96p | 202.00p | 203.00p | 26865 |
| 08/05/2019 | 206.00p | 207.20p | 203.00p | 206.00p | 7630 |
| 07/05/2019 | 207.68p | 207.68p | 203.00p | 206.00p | 2550 |
| 03/05/2019 | 204.60p | 207.00p | 204.60p | 207.00p | 1360 |
| 02/05/2019 | 203.00p | 206.00p | 203.00p | 206.00p | 3160 |
| 01/05/2019 | 202.40p | 206.00p | 202.40p | 206.00p | 1500 |
| 30/04/2019 | 206.26p | 206.00p | 206.00p | 206.00p | 10835 |
| 29/04/2019 | 206.26p | 206.26p | 206.00p | 206.00p | 3000 |
| 26/04/2019 | 203.00p | 205.00p | 203.00p | 205.00p | 2500 |
| 25/04/2019 | 206.86p | 206.86p | 205.00p | 205.00p | 750 |
| 24/04/2019 | 202.00p | 206.80p | 202.00p | 204.00p | 13190 |
| 23/04/2019 | 206.00p | 206.00p | 202.00p | 202.00p | 32810 |
| 18/04/2019 | 203.90p | 205.00p | 203.00p | 203.00p | 0 |
| 17/04/2019 | 203.90p | 207.98p | 203.90p | 205.00p | 585 |
| 16/04/2019 | 204.00p | 205.82p | 201.50p | 201.50p | 5115 |
| 15/04/2019 | 204.00p | 204.00p | 200.40p | 201.00p | 10920 |
| 12/04/2019 | 206.00p | 206.00p | 203.92p | 206.00p | 65 |
| 11/04/2019 | 203.65p | 200.00p | 200.00p | 200.00p | 10400 |
| 10/04/2019 | 203.65p | 203.65p | 198.33p | 200.00p | 1995 |
| 09/04/2019 | 196.00p | 203.60p | 196.00p | 200.00p | 2000 |
| 08/04/2019 | 196.40p | 201.20p | 196.40p | 201.00p | 12295 |
| 05/04/2019 | 199.84p | 201.12p | 199.84p | 201.00p | 4240 |
| 04/04/2019 | 196.00p | 200.02p | 195.76p | 199.00p | 12410 |
| 03/04/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 5 |
| 02/04/2019 | 202.00p | 202.00p | 195.00p | 197.50p | 4720 |
| 01/04/2019 | 194.00p | 198.50p | 194.00p | 198.50p | 14200 |
| 29/03/2019 | 194.00p | 196.00p | 194.00p | 194.00p | 42080 |
| 28/03/2019 | 194.00p | 197.00p | 194.00p | 197.00p | 27045 |
| 27/03/2019 | 198.00p | 198.00p | 194.88p | 196.00p | 6995 |
| 26/03/2019 | 202.00p | 206.00p | 198.00p | 198.00p | 19475 |
| 25/03/2019 | 204.00p | 206.00p | 202.00p | 205.00p | 12565 |
| 22/03/2019 | 210.00p | 210.40p | 208.00p | 208.00p | 5750 |
| 21/03/2019 | 210.92p | 212.00p | 210.00p | 212.00p | 5440 |
| 20/03/2019 | 210.92p | 212.00p | 210.92p | 212.00p | 125 |
| 19/03/2019 | 212.96p | 214.00p | 212.08p | 214.00p | 2250 |
| 18/03/2019 | 214.00p | 216.00p | 212.00p | 212.00p | 12575 |
| 15/03/2019 | 220.00p | 220.00p | 216.00p | 220.00p | 10720 |
| 14/03/2019 | 220.00p | 220.00p | 216.00p | 218.00p | 9630 |
| 13/03/2019 | 216.00p | 218.00p | 216.00p | 218.00p | 5420 |
| 12/03/2019 | 220.00p | 220.00p | 218.00p | 218.00p | 6580 |
| 11/03/2019 | 220.96p | 220.96p | 218.00p | 220.00p | 4180 |
| 08/03/2019 | 218.00p | 224.00p | 218.00p | 221.00p | 6450 |
| 07/03/2019 | 220.96p | 222.00p | 220.96p | 222.00p | 225 |
| 06/03/2019 | 220.96p | 222.00p | 218.00p | 222.00p | 9510 |
| 05/03/2019 | 224.00p | 224.00p | 218.08p | 222.00p | 4620 |
| 04/03/2019 | 220.72p | 222.00p | 222.00p | 222.00p | 0 |
| 01/03/2019 | 220.72p | 222.00p | 220.72p | 222.00p | 3485 |
| 28/02/2019 | 221.50p | 222.00p | 221.50p | 222.00p | 10045 |
| 27/02/2019 | 224.00p | 224.00p | 218.10p | 223.00p | 670 |
| 26/02/2019 | 222.00p | 224.10p | 222.00p | 224.00p | 400 |
| 25/02/2019 | 222.06p | 225.00p | 222.06p | 225.00p | 175 |
| 22/02/2019 | 223.20p | 225.00p | 223.20p | 225.00p | 1665 |
| 21/02/2019 | 224.00p | 225.00p | 224.00p | 225.00p | 160 |
| 20/02/2019 | 224.45p | 225.00p | 223.20p | 225.00p | 8925 |
| 19/02/2019 | 224.00p | 225.00p | 222.06p | 225.00p | 610 |
| 18/02/2019 | 224.45p | 225.00p | 225.00p | 225.00p | 10000 |
| 15/02/2019 | 224.45p | 225.00p | 225.00p | 225.00p | 0 |
| 14/02/2019 | 224.45p | 225.00p | 224.45p | 225.00p | 4430 |
| 13/02/2019 | 222.00p | 224.45p | 222.00p | 222.00p | 4810 |
| 12/02/2019 | 224.46p | 225.00p | 224.46p | 225.00p | 23530 |
| 11/02/2019 | 223.60p | 224.00p | 223.28p | 224.00p | 2475 |
| 08/02/2019 | 224.00p | 231.20p | 222.00p | 224.00p | 25615 |
| 07/02/2019 | 226.00p | 231.20p | 226.00p | 228.00p | 18000 |
| 06/02/2019 | 228.00p | 232.55p | 224.00p | 224.00p | 21345 |
| 05/02/2019 | 226.00p | 226.00p | 222.00p | 222.00p | 2500 |
| 04/02/2019 | 222.00p | 226.00p | 221.00p | 221.00p | 25610 |
| 01/02/2019 | 218.00p | 220.00p | 218.00p | 220.00p | 5030 |
| 31/01/2019 | 218.00p | 218.00p | 212.00p | 212.00p | 6635 |
| 30/01/2019 | 216.00p | 216.00p | 212.00p | 212.00p | 1175 |
| 29/01/2019 | 212.40p | 212.00p | 212.00p | 212.00p | 10500 |
| 28/01/2019 | 212.40p | 212.00p | 212.00p | 212.00p | 0 |
| 25/01/2019 | 212.40p | 212.00p | 212.00p | 212.00p | 0 |
| 24/01/2019 | 212.40p | 212.00p | 212.00p | 212.00p | 0 |
| 23/01/2019 | 212.40p | 215.84p | 212.00p | 212.00p | 2395 |
| 22/01/2019 | 215.84p | 215.84p | 212.00p | 212.00p | 150 |
| 21/01/2019 | 212.08p | 212.00p | 212.00p | 212.00p | 0 |
| 18/01/2019 | 212.08p | 216.00p | 212.00p | 212.00p | 1850 |
| 17/01/2019 | 215.84p | 216.00p | 212.00p | 212.00p | 1420 |
| 16/01/2019 | 216.00p | 216.00p | 211.68p | 212.00p | 8205 |
| 15/01/2019 | 214.00p | 216.00p | 208.50p | 212.00p | 6350 |
| 14/01/2019 | 212.00p | 209.00p | 208.00p | 208.00p | 0 |
| 11/01/2019 | 212.00p | 212.00p | 206.22p | 209.00p | 5405 |
| 10/01/2019 | 212.00p | 212.00p | 207.00p | 207.00p | 5260 |
| 09/01/2019 | 208.00p | 212.00p | 204.00p | 208.00p | 4680 |
| 08/01/2019 | 208.00p | 208.00p | 202.00p | 208.00p | 30340 |
| 07/01/2019 | 208.00p | 208.00p | 202.08p | 204.00p | 2810 |
| 04/01/2019 | 207.92p | 207.92p | 204.00p | 204.00p | 65 |
| 03/01/2019 | 202.00p | 204.00p | 202.00p | 204.00p | 2615 |
| 02/01/2019 | 208.00p | 208.00p | 208.00p | 208.00p | 1465 |
| 31/12/2018 | 208.00p | 208.00p | 204.00p | 204.00p | 1975 |
| 28/12/2018 | 206.00p | 208.00p | 199.00p | 199.00p | 3365 |
| 27/12/2018 | 206.00p | 206.65p | 200.82p | 202.50p | 8330 |
| 24/12/2018 | 206.00p | 206.00p | 198.00p | 198.00p | 7455 |
| 21/12/2018 | 204.00p | 210.00p | 204.00p | 210.00p | 11160 |
| 20/12/2018 | 202.00p | 206.00p | 198.00p | 201.00p | 31910 |
| 19/12/2018 | 204.00p | 205.91p | 201.50p | 201.50p | 75 |
| 18/12/2018 | 204.00p | 206.00p | 199.16p | 202.00p | 4915 |
| 17/12/2018 | 198.00p | 204.00p | 196.00p | 201.00p | 16510 |
| 14/12/2018 | 198.00p | 206.00p | 198.00p | 202.00p | 120 |
| 13/12/2018 | 204.00p | 204.00p | 199.55p | 201.00p | 1700 |
| 12/12/2018 | 204.00p | 204.00p | 199.14p | 201.00p | 32205 |
| 11/12/2018 | 204.00p | 204.00p | 201.50p | 201.50p | 2525 |
| 10/12/2018 | 205.34p | 205.70p | 200.96p | 204.00p | 9015 |
| 07/12/2018 | 202.00p | 206.00p | 199.00p | 204.00p | 45345 |
| 06/12/2018 | 202.00p | 202.00p | 198.64p | 200.00p | 3710 |
| 05/12/2018 | 199.00p | 205.12p | 198.88p | 202.00p | 33665 |
| 04/12/2018 | 210.00p | 210.00p | 205.00p | 205.00p | 7730 |
| 03/12/2018 | 208.00p | 208.00p | 200.50p | 204.00p | 13000 |
| 30/11/2018 | 205.12p | 205.12p | 198.31p | 201.00p | 3990 |
| 29/11/2018 | 200.00p | 206.00p | 198.00p | 201.00p | 23460 |
| 28/11/2018 | 200.00p | 202.00p | 200.00p | 201.00p | 11485 |
| 27/11/2018 | 208.00p | 208.00p | 204.00p | 204.00p | 25 |
| 26/11/2018 | 202.10p | 203.00p | 200.06p | 203.00p | 49010 |
| 23/11/2018 | 206.00p | 206.00p | 200.00p | 203.00p | 35 |
| 22/11/2018 | 206.00p | 206.00p | 202.10p | 203.00p | 185 |
| 21/11/2018 | 208.00p | 208.00p | 200.08p | 204.00p | 2845 |
| 20/11/2018 | 208.00p | 208.00p | 204.00p | 204.00p | 25 |
| 19/11/2018 | 212.00p | 212.00p | 204.00p | 208.00p | 7830 |
| 16/11/2018 | 214.00p | 214.00p | 206.00p | 209.00p | 5290 |
| 15/11/2018 | 214.00p | 214.00p | 214.00p | 214.00p | 5105 |
| 14/11/2018 | 212.00p | 212.00p | 206.40p | 210.00p | 4150 |
| 13/11/2018 | 214.00p | 214.00p | 210.00p | 210.00p | 2150 |
| 12/11/2018 | 210.00p | 214.00p | 206.00p | 210.00p | 9475 |
| 09/11/2018 | 216.00p | 216.00p | 210.00p | 210.00p | 13210 |
| 08/11/2018 | 212.00p | 214.00p | 208.00p | 212.00p | 9870 |
| 07/11/2018 | 212.00p | 212.00p | 204.00p | 212.00p | 3285 |
| 06/11/2018 | 212.00p | 212.00p | 208.00p | 208.00p | 70 |
| 05/11/2018 | 207.20p | 208.00p | 204.24p | 208.00p | 560 |
| 02/11/2018 | 212.00p | 212.00p | 204.00p | 204.00p | 9295 |
| 01/11/2018 | 210.00p | 210.00p | 204.00p | 204.00p | 9460 |
| 31/10/2018 | 204.00p | 208.00p | 204.00p | 208.00p | 6530 |
| 30/10/2018 | 204.00p | 208.00p | 204.00p | 206.00p | 2295 |
| 29/10/2018 | 206.00p | 208.00p | 200.18p | 206.00p | 19725 |
| 26/10/2018 | 200.00p | 204.00p | 198.00p | 200.00p | 6090 |
| 25/10/2018 | 206.00p | 206.00p | 202.76p | 203.00p | 770 |
| 24/10/2018 | 208.00p | 208.00p | 203.68p | 206.00p | 5230 |
| 23/10/2018 | 208.00p | 208.00p | 200.00p | 208.00p | 8935 |
| 22/10/2018 | 208.00p | 208.00p | 202.00p | 205.00p | 2040 |
| 19/10/2018 | 204.00p | 208.00p | 204.00p | 205.00p | 7570 |
| 18/10/2018 | 212.00p | 212.00p | 208.00p | 208.00p | 99520 |
| 17/10/2018 | 204.00p | 214.00p | 204.00p | 209.00p | 260 |
| 16/10/2018 | 212.00p | 212.00p | 202.00p | 212.00p | 6445 |
| 15/10/2018 | 210.00p | 212.00p | 203.10p | 212.00p | 4835 |
| 12/10/2018 | 210.00p | 210.00p | 202.88p | 206.00p | 7020 |
| 11/10/2018 | 208.00p | 212.00p | 204.00p | 204.00p | 15575 |
| 10/10/2018 | 212.00p | 220.00p | 212.00p | 215.00p | 12955 |
| 09/10/2018 | 220.00p | 220.00p | 216.00p | 216.00p | 10 |
| 08/10/2018 | 220.00p | 220.00p | 216.00p | 216.00p | 510 |
| 05/10/2018 | 220.00p | 220.00p | 215.89p | 216.00p | 5135 |
| 04/10/2018 | 220.00p | 220.00p | 215.89p | 216.00p | 5010 |
| 03/10/2018 | 220.00p | 220.00p | 216.00p | 216.00p | 2665 |
| 02/10/2018 | 213.89p | 217.00p | 213.89p | 217.00p | 2700 |
| 01/10/2018 | 218.00p | 218.00p | 213.84p | 214.00p | 13465 |
| 28/09/2018 | 218.00p | 218.00p | 214.00p | 214.00p | 5 |
| 27/09/2018 | 218.00p | 218.00p | 212.70p | 213.00p | 3540 |
| 26/09/2018 | 218.00p | 218.00p | 213.00p | 213.00p | 10 |
| 25/09/2018 | 218.00p | 218.00p | 213.00p | 213.00p | 10 |
| 24/09/2018 | 218.00p | 218.00p | 213.00p | 213.00p | 0 |
| 21/09/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 1595 |
| 20/09/2018 | 216.00p | 216.00p | 213.76p | 214.00p | 1695 |
| 19/09/2018 | 216.00p | 216.00p | 214.00p | 214.00p | 45 |
| 18/09/2018 | 216.00p | 214.00p | 214.00p | 214.00p | 0 |
| 17/09/2018 | 216.00p | 218.00p | 211.70p | 214.00p | 20635 |
| 14/09/2018 | 215.92p | 212.00p | 212.00p | 212.00p | 0 |
| 13/09/2018 | 215.92p | 215.92p | 212.00p | 212.00p | 140 |
| 12/09/2018 | 208.00p | 216.00p | 208.00p | 212.00p | 2860 |
| 11/09/2018 | 216.00p | 216.00p | 211.68p | 216.00p | 1330 |
| 10/09/2018 | 212.76p | 215.94p | 212.76p | 213.00p | 2200 |
*Close Price adjusted for both dividends and splits