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 |
|---|---|---|---|---|---|
| 10/09/2019 | 190.00p | 190.00p | 185.00p | 187.00p | 62889 |
| 09/09/2019 | 188.00p | 190.00p | 184.00p | 187.00p | 8651 |
| 06/09/2019 | 182.00p | 185.50p | 180.74p | 185.50p | 7678 |
| 05/09/2019 | 180.74p | 180.74p | 179.40p | 179.40p | 1250 |
| 04/09/2019 | 176.00p | 180.44p | 176.00p | 180.00p | 17791 |
| 03/09/2019 | 174.64p | 179.00p | 174.64p | 179.00p | 77201 |
| 02/09/2019 | 179.00p | 179.98p | 174.36p | 179.00p | 46888 |
| 30/08/2019 | 178.00p | 181.13p | 176.00p | 178.00p | 147397 |
| 29/08/2019 | 183.00p | 184.00p | 179.76p | 184.00p | 3465 |
| 28/08/2019 | 177.00p | 183.40p | 176.00p | 176.00p | 665925 |
| 27/08/2019 | 182.00p | 183.44p | 177.56p | 180.50p | 17080 |
| 23/08/2019 | 183.00p | 184.32p | 178.00p | 182.00p | 33455 |
| 22/08/2019 | 186.40p | 187.00p | 186.40p | 187.00p | 4070 |
| 21/08/2019 | 185.00p | 190.00p | 182.18p | 187.00p | 20700 |
| 20/08/2019 | 189.00p | 193.00p | 186.00p | 189.00p | 27710 |
| 19/08/2019 | 192.00p | 195.55p | 189.00p | 193.00p | 24385 |
| 16/08/2019 | 195.55p | 195.55p | 193.55p | 194.50p | 1105 |
| 15/08/2019 | 192.00p | 198.00p | 190.00p | 198.00p | 18330 |
| 14/08/2019 | 193.86p | 194.50p | 193.86p | 194.50p | 690 |
| 13/08/2019 | 195.30p | 195.50p | 194.55p | 195.50p | 560 |
| 12/08/2019 | 198.00p | 198.00p | 193.56p | 198.00p | 2700 |
| 09/08/2019 | 194.00p | 197.98p | 194.00p | 195.50p | 23675 |
| 08/08/2019 | 198.00p | 198.00p | 195.50p | 195.50p | 115 |
| 07/08/2019 | 195.00p | 198.00p | 195.00p | 198.00p | 5140 |
| 06/08/2019 | 196.98p | 196.98p | 195.00p | 195.00p | 6110 |
| 05/08/2019 | 192.56p | 197.46p | 192.56p | 196.00p | 6745 |
| 02/08/2019 | 195.56p | 198.68p | 195.56p | 198.50p | 7500 |
| 01/08/2019 | 196.48p | 200.50p | 196.48p | 200.50p | 2260 |
| 31/07/2019 | 204.00p | 204.00p | 202.00p | 202.00p | 730 |
| 30/07/2019 | 204.00p | 204.00p | 198.48p | 202.50p | 1980 |
| 29/07/2019 | 198.48p | 202.50p | 198.48p | 202.50p | 6485 |
| 26/07/2019 | 200.00p | 206.00p | 198.00p | 198.00p | 43470 |
| 25/07/2019 | 202.00p | 208.00p | 198.00p | 204.00p | 35510 |
| 24/07/2019 | 199.00p | 202.00p | 193.00p | 197.50p | 54400 |
| 23/07/2019 | 200.00p | 200.50p | 193.77p | 200.50p | 128340 |
| 22/07/2019 | 193.00p | 198.34p | 193.00p | 195.50p | 9200 |
| 19/07/2019 | 194.80p | 196.00p | 193.70p | 196.00p | 6345 |
| 18/07/2019 | 202.00p | 202.00p | 193.70p | 196.50p | 13740 |
| 17/07/2019 | 200.00p | 200.00p | 193.00p | 199.00p | 48450 |
| 16/07/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 885 |
| 15/07/2019 | 202.00p | 202.00p | 193.39p | 202.00p | 7840 |
| 12/07/2019 | 195.00p | 197.06p | 195.00p | 195.00p | 8600 |
| 11/07/2019 | 200.00p | 200.00p | 193.31p | 198.00p | 5560 |
| 10/07/2019 | 193.00p | 198.00p | 193.00p | 196.00p | 13210 |
| 09/07/2019 | 200.00p | 200.00p | 193.00p | 200.00p | 3115 |
| 08/07/2019 | 199.00p | 199.00p | 195.95p | 198.00p | 6725 |
| 05/07/2019 | 200.00p | 202.00p | 194.00p | 198.00p | 18940 |
| 04/07/2019 | 204.00p | 208.00p | 205.00p | 205.00p | 10000 |
| 03/07/2019 | 204.00p | 208.00p | 204.00p | 208.00p | 3410 |
| 02/07/2019 | 206.00p | 203.00p | 201.00p | 201.00p | 5000 |
| 01/07/2019 | 206.00p | 206.00p | 200.30p | 203.00p | 3025 |
| 28/06/2019 | 200.00p | 203.00p | 200.00p | 200.00p | 2595 |
| 27/06/2019 | 200.20p | 203.00p | 203.00p | 203.00p | 0 |
| 26/06/2019 | 200.20p | 203.00p | 200.20p | 203.00p | 1820 |
| 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 |
*Close Price adjusted for both dividends and splits