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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Hansa Investment Company Limited 'A' Non Vtg (DI) (HANA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2018 | 198.00p | 198.00p | 196.00p | 196.00p | 25460 |
| 30/11/2018 | 196.00p | 196.00p | 192.60p | 195.00p | 13595 |
| 29/11/2018 | 196.00p | 196.00p | 194.40p | 196.00p | 7500 |
| 28/11/2018 | 196.00p | 196.00p | 194.04p | 196.00p | 6010 |
| 27/11/2018 | 196.00p | 196.00p | 194.04p | 196.00p | 205 |
| 26/11/2018 | 196.00p | 196.00p | 194.20p | 196.00p | 32885 |
| 23/11/2018 | 196.00p | 196.00p | 194.00p | 196.00p | 15340 |
| 22/11/2018 | 197.00p | 197.00p | 194.00p | 196.00p | 15395 |
| 21/11/2018 | 197.00p | 197.00p | 194.06p | 197.00p | 250 |
| 20/11/2018 | 199.50p | 199.50p | 196.00p | 197.00p | 11665 |
| 19/11/2018 | 199.50p | 199.50p | 197.05p | 199.50p | 28165 |
| 16/11/2018 | 200.50p | 200.50p | 198.00p | 199.50p | 4000 |
| 15/11/2018 | 200.50p | 200.50p | 199.03p | 200.50p | 1925 |
| 14/11/2018 | 200.50p | 200.50p | 200.50p | 200.50p | 21250 |
| 13/11/2018 | 201.50p | 201.50p | 199.03p | 200.50p | 5750 |
| 12/11/2018 | 201.50p | 201.50p | 199.03p | 200.50p | 29735 |
| 09/11/2018 | 199.50p | 200.80p | 199.00p | 200.50p | 72375 |
| 08/11/2018 | 196.00p | 200.00p | 196.00p | 199.50p | 107750 |
| 07/11/2018 | 195.00p | 196.48p | 192.80p | 196.00p | 38855 |
| 06/11/2018 | 195.00p | 196.59p | 192.78p | 195.00p | 26410 |
| 05/11/2018 | 195.00p | 196.68p | 195.00p | 195.00p | 120 |
| 02/11/2018 | 195.00p | 196.68p | 192.78p | 195.00p | 12860 |
| 01/11/2018 | 195.00p | 196.68p | 192.72p | 195.00p | 139460 |
| 31/10/2018 | 194.00p | 197.52p | 194.00p | 195.00p | 18000 |
| 30/10/2018 | 194.00p | 196.00p | 192.00p | 194.00p | 15595 |
| 29/10/2018 | 193.00p | 196.00p | 192.20p | 194.00p | 50625 |
| 26/10/2018 | 193.50p | 194.32p | 188.08p | 193.00p | 22445 |
| 25/10/2018 | 192.50p | 194.37p | 192.50p | 193.50p | 2750 |
| 24/10/2018 | 195.00p | 196.74p | 192.00p | 195.00p | 37175 |
| 23/10/2018 | 195.00p | 196.74p | 192.00p | 195.00p | 12685 |
| 22/10/2018 | 197.00p | 197.00p | 194.00p | 196.50p | 3205 |
| 19/10/2018 | 197.00p | 197.00p | 194.00p | 197.00p | 5000 |
| 18/10/2018 | 197.00p | 198.74p | 194.06p | 197.00p | 16015 |
| 17/10/2018 | 197.00p | 198.74p | 194.96p | 197.00p | 3740 |
| 16/10/2018 | 197.00p | 198.80p | 194.72p | 197.00p | 19955 |
| 15/10/2018 | 197.00p | 199.00p | 194.72p | 197.00p | 3400 |
| 12/10/2018 | 197.00p | 200.00p | 194.90p | 197.00p | 26040 |
| 11/10/2018 | 199.00p | 199.00p | 194.00p | 197.00p | 39365 |
| 10/10/2018 | 202.00p | 202.00p | 199.00p | 202.00p | 2750 |
| 09/10/2018 | 202.00p | 202.00p | 198.88p | 202.00p | 12525 |
| 08/10/2018 | 202.00p | 202.80p | 198.40p | 202.00p | 21420 |
| 05/10/2018 | 202.00p | 202.00p | 198.40p | 202.00p | 7270 |
| 04/10/2018 | 202.00p | 202.00p | 198.00p | 202.00p | 8000 |
| 03/10/2018 | 202.00p | 202.00p | 201.92p | 202.00p | 120 |
| 02/10/2018 | 202.00p | 202.00p | 198.00p | 202.00p | 11875 |
| 01/10/2018 | 202.00p | 202.00p | 198.00p | 202.00p | 9635 |
| 28/09/2018 | 200.00p | 202.00p | 199.08p | 202.00p | 266390 |
| 27/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/09/2018 | 199.00p | 200.00p | 197.62p | 199.00p | 12080 |
| 25/09/2018 | 199.00p | 200.02p | 197.62p | 199.00p | 14535 |
| 24/09/2018 | 199.00p | 199.00p | 196.30p | 199.00p | 17385 |
| 21/09/2018 | 199.00p | 199.00p | 196.30p | 199.00p | 21185 |
| 20/09/2018 | 199.00p | 199.00p | 196.86p | 199.00p | 20255 |
| 19/09/2018 | 199.00p | 199.00p | 197.60p | 199.00p | 405 |
| 18/09/2018 | 199.00p | 199.00p | 197.00p | 199.00p | 50055 |
| 17/09/2018 | 199.00p | 199.00p | 196.82p | 199.00p | 160 |
| 14/09/2018 | 198.00p | 199.00p | 196.80p | 199.00p | 8260 |
| 13/09/2018 | 199.00p | 199.00p | 196.70p | 199.00p | 10880 |
| 12/09/2018 | 199.00p | 201.00p | 196.62p | 199.00p | 51840 |
| 11/09/2018 | 199.00p | 199.00p | 196.60p | 199.00p | 17400 |
| 10/09/2018 | 199.00p | 199.00p | 196.40p | 199.00p | 52260 |
| 07/09/2018 | 199.00p | 199.00p | 197.00p | 199.00p | 17495 |
| 06/09/2018 | 199.00p | 199.00p | 197.60p | 199.00p | 5505 |
| 05/09/2018 | 199.00p | 199.00p | 197.60p | 199.00p | 6535 |
| 04/09/2018 | 199.00p | 199.00p | 197.00p | 199.00p | 28220 |
| 03/09/2018 | 199.00p | 199.00p | 197.50p | 199.00p | 10000 |
| 31/08/2018 | 199.00p | 199.00p | 196.06p | 199.00p | 35075 |
| 30/08/2018 | 199.00p | 199.00p | 196.00p | 199.00p | 1690 |
| 29/08/2018 | 201.00p | 201.00p | 198.00p | 199.00p | 13375 |
| 28/08/2018 | 201.00p | 201.00p | 198.00p | 201.00p | 20490 |
| 24/08/2018 | 201.00p | 201.00p | 198.20p | 201.00p | 11555 |
| 23/08/2018 | 202.00p | 202.00p | 200.00p | 201.00p | 1495 |
| 22/08/2018 | 203.00p | 203.00p | 200.00p | 203.00p | 12265 |
| 21/08/2018 | 203.00p | 203.46p | 202.00p | 203.00p | 12675 |
| 20/08/2018 | 204.00p | 204.00p | 202.49p | 204.00p | 16390 |
| 17/08/2018 | 204.00p | 204.00p | 203.46p | 204.00p | 11565 |
| 16/08/2018 | 204.00p | 204.00p | 202.48p | 204.00p | 66515 |
| 15/08/2018 | 204.00p | 204.80p | 203.48p | 204.00p | 38360 |
| 14/08/2018 | 207.00p | 207.00p | 202.00p | 204.00p | 11030 |
| 13/08/2018 | 215.00p | 215.00p | 205.00p | 207.00p | 29915 |
| 10/08/2018 | 216.00p | 216.00p | 214.02p | 215.00p | 33195 |
| 09/08/2018 | 215.00p | 215.48p | 214.40p | 215.00p | 34925 |
| 08/08/2018 | 215.00p | 215.00p | 213.30p | 214.00p | 9845 |
| 07/08/2018 | 214.00p | 215.40p | 213.64p | 214.00p | 13715 |
| 06/08/2018 | 214.00p | 214.00p | 212.00p | 214.00p | 20720 |
| 03/08/2018 | 211.00p | 215.40p | 209.92p | 214.00p | 14785 |
| 02/08/2018 | 211.00p | 213.00p | 209.92p | 211.00p | 224225 |
| 01/08/2018 | 211.00p | 211.00p | 209.92p | 211.00p | 4900 |
| 31/07/2018 | 209.00p | 212.00p | 207.80p | 211.00p | 37310 |
| 30/07/2018 | 207.00p | 211.75p | 207.00p | 209.00p | 84295 |
| 27/07/2018 | 207.00p | 209.40p | 206.00p | 207.00p | 11475 |
| 26/07/2018 | 205.00p | 209.40p | 205.00p | 207.00p | 19220 |
| 25/07/2018 | 200.00p | 207.40p | 200.00p | 205.00p | 41020 |
| 24/07/2018 | 198.00p | 201.70p | 198.00p | 200.00p | 51870 |
| 23/07/2018 | 198.00p | 198.40p | 196.60p | 198.00p | 726155 |
| 20/07/2018 | 198.00p | 198.40p | 196.72p | 198.00p | 321040 |
| 19/07/2018 | 198.00p | 198.40p | 198.00p | 198.00p | 399180 |
| 18/07/2018 | 198.00p | 199.96p | 196.44p | 198.00p | 962590 |
| 17/07/2018 | 196.50p | 198.80p | 195.60p | 198.00p | 1152325 |
| 16/07/2018 | 196.50p | 196.50p | 195.60p | 196.50p | 8130 |
| 13/07/2018 | 196.50p | 196.50p | 194.10p | 196.50p | 11205 |
| 12/07/2018 | 196.50p | 196.50p | 196.50p | 196.50p | 30000 |
| 11/07/2018 | 196.50p | 197.20p | 194.07p | 196.50p | 26515 |
| 10/07/2018 | 196.50p | 196.50p | 194.07p | 196.50p | 43500 |
| 09/07/2018 | 196.50p | 197.20p | 194.10p | 196.50p | 3730 |
| 06/07/2018 | 196.50p | 196.50p | 194.10p | 196.50p | 2655 |
| 05/07/2018 | 196.50p | 196.50p | 194.07p | 196.50p | 277520 |
| 04/07/2018 | 196.50p | 196.50p | 195.40p | 196.50p | 15750 |
| 03/07/2018 | 196.50p | 196.50p | 194.07p | 196.50p | 41190 |
| 02/07/2018 | 196.50p | 196.50p | 194.07p | 196.50p | 24570 |
| 29/06/2018 | 196.50p | 196.50p | 194.07p | 196.50p | 16050 |
| 28/06/2018 | 197.00p | 197.00p | 195.44p | 196.50p | 10000 |
| 27/06/2018 | 197.00p | 197.00p | 195.04p | 197.00p | 15070 |
| 26/06/2018 | 199.50p | 199.50p | 196.00p | 197.00p | 23510 |
| 25/06/2018 | 199.50p | 199.50p | 197.00p | 199.50p | 67800 |
| 22/06/2018 | 199.50p | 200.00p | 197.00p | 199.50p | 27945 |
| 21/06/2018 | 198.50p | 199.50p | 197.05p | 199.50p | 24535 |
| 20/06/2018 | 198.50p | 198.50p | 197.86p | 198.50p | 12045 |
| 19/06/2018 | 198.50p | 198.50p | 197.06p | 198.50p | 19000 |
| 18/06/2018 | 197.50p | 198.50p | 197.06p | 198.50p | 14535 |
| 15/06/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 14/06/2018 | 196.50p | 197.50p | 194.00p | 197.50p | 14000 |
| 13/06/2018 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 12/06/2018 | 196.50p | 196.50p | 194.10p | 196.50p | 9855 |
| 11/06/2018 | 195.50p | 196.50p | 194.10p | 196.50p | 12490 |
| 08/06/2018 | 195.50p | 195.50p | 193.05p | 195.50p | 36845 |
| 07/06/2018 | 195.50p | 195.50p | 193.05p | 195.50p | 20210 |
| 06/06/2018 | 196.50p | 196.50p | 194.00p | 196.00p | 42010 |
| 05/06/2018 | 196.50p | 196.50p | 194.55p | 196.50p | 38640 |
| 04/06/2018 | 196.00p | 196.50p | 194.04p | 196.50p | 24680 |
| 01/06/2018 | 196.50p | 198.25p | 194.00p | 196.00p | 61580 |
| 31/05/2018 | 196.50p | 198.25p | 194.05p | 196.50p | 15565 |
| 30/05/2018 | 196.50p | 196.50p | 194.20p | 196.50p | 9545 |
| 29/05/2018 | 196.50p | 196.50p | 194.00p | 196.50p | 11000 |
| 25/05/2018 | 195.50p | 196.50p | 193.00p | 196.50p | 20225 |
| 24/05/2018 | 195.50p | 195.50p | 193.05p | 195.50p | 5250 |
| 23/05/2018 | 196.00p | 196.00p | 194.44p | 195.50p | 31080 |
| 22/05/2018 | 196.00p | 196.00p | 194.24p | 196.00p | 20850 |
| 21/05/2018 | 196.00p | 197.36p | 194.40p | 196.00p | 37900 |
| 18/05/2018 | 196.00p | 196.00p | 194.36p | 196.00p | 11750 |
| 17/05/2018 | 196.00p | 196.00p | 194.00p | 196.00p | 19730 |
| 16/05/2018 | 196.00p | 196.00p | 194.44p | 196.00p | 19515 |
| 15/05/2018 | 196.00p | 196.00p | 194.00p | 196.00p | 37425 |
| 14/05/2018 | 196.00p | 196.00p | 194.20p | 196.00p | 15965 |
| 11/05/2018 | 196.00p | 196.00p | 194.00p | 196.00p | 26985 |
| 10/05/2018 | 195.50p | 196.00p | 194.11p | 196.00p | 17965 |
| 09/05/2018 | 195.50p | 195.50p | 195.44p | 195.50p | 139810 |
| 08/05/2018 | 195.50p | 195.50p | 194.10p | 195.50p | 10540 |
| 04/05/2018 | 195.50p | 195.50p | 194.00p | 195.50p | 17845 |
| 03/05/2018 | 196.50p | 196.60p | 196.00p | 196.00p | 151295 |
| 02/05/2018 | 196.50p | 196.50p | 196.00p | 196.50p | 410525 |
| 01/05/2018 | 195.50p | 196.85p | 195.50p | 196.50p | 25630 |
| 30/04/2018 | 195.50p | 195.71p | 194.22p | 195.50p | 34875 |
| 27/04/2018 | 195.50p | 195.74p | 194.30p | 195.50p | 16130 |
| 26/04/2018 | 195.50p | 195.50p | 194.22p | 195.50p | 21475 |
| 25/04/2018 | 195.00p | 195.74p | 194.84p | 195.50p | 20375 |
| 24/04/2018 | 195.00p | 195.42p | 194.56p | 195.00p | 8300 |
| 23/04/2018 | 195.00p | 195.42p | 194.56p | 195.00p | 2795 |
| 20/04/2018 | 194.00p | 195.74p | 193.12p | 195.00p | 64440 |
| 19/04/2018 | 194.00p | 194.00p | 193.10p | 194.00p | 12250 |
| 18/04/2018 | 195.50p | 195.74p | 194.83p | 195.50p | 15225 |
| 17/04/2018 | 195.50p | 195.50p | 195.50p | 195.50p | 0 |
| 16/04/2018 | 195.50p | 196.13p | 194.22p | 195.50p | 26655 |
| 13/04/2018 | 195.50p | 195.74p | 194.00p | 195.50p | 23695 |
| 12/04/2018 | 195.50p | 195.74p | 194.83p | 195.50p | 13750 |
| 11/04/2018 | 195.50p | 195.74p | 194.00p | 195.50p | 12415 |
| 10/04/2018 | 195.50p | 196.13p | 194.21p | 195.50p | 20420 |
| 09/04/2018 | 195.50p | 195.74p | 194.45p | 195.50p | 15060 |
| 06/04/2018 | 195.50p | 195.75p | 194.22p | 195.50p | 15010 |
| 05/04/2018 | 195.50p | 195.75p | 194.22p | 195.50p | 7400 |
| 04/04/2018 | 195.50p | 196.13p | 194.22p | 195.50p | 48880 |
| 03/04/2018 | 195.50p | 196.13p | 194.22p | 195.50p | 51915 |
| 29/03/2018 | 195.50p | 195.92p | 194.00p | 195.50p | 29635 |
| 28/03/2018 | 195.50p | 195.50p | 194.20p | 195.50p | 40160 |
| 27/03/2018 | 195.50p | 196.00p | 194.21p | 195.50p | 18270 |
| 26/03/2018 | 195.50p | 196.00p | 195.50p | 195.50p | 23750 |
| 23/03/2018 | 195.50p | 196.70p | 194.15p | 195.50p | 37500 |
| 22/03/2018 | 195.50p | 196.39p | 194.15p | 195.50p | 18310 |
| 21/03/2018 | 195.50p | 196.40p | 194.15p | 195.50p | 32770 |
| 20/03/2018 | 194.50p | 196.20p | 192.25p | 195.50p | 61395 |
| 19/03/2018 | 195.50p | 196.00p | 193.00p | 194.50p | 411750 |
| 16/03/2018 | 195.50p | 195.50p | 194.15p | 195.50p | 6135 |
| 15/03/2018 | 195.50p | 195.50p | 194.00p | 195.50p | 18500 |
| 14/03/2018 | 195.50p | 195.50p | 194.00p | 195.50p | 192105 |
| 13/03/2018 | 196.00p | 196.00p | 194.20p | 196.00p | 650 |
| 12/03/2018 | 196.00p | 196.00p | 195.00p | 196.00p | 20875 |
| 09/03/2018 | 196.00p | 196.00p | 194.04p | 196.00p | 14210 |
| 08/03/2018 | 196.00p | 196.00p | 194.04p | 196.00p | 14035 |
| 07/03/2018 | 196.00p | 196.00p | 194.94p | 196.00p | 17315 |
| 06/03/2018 | 196.00p | 196.00p | 194.95p | 196.00p | 11975 |
| 05/03/2018 | 196.00p | 196.00p | 194.00p | 196.00p | 10360 |
| 02/03/2018 | 196.00p | 196.00p | 194.04p | 196.00p | 17155 |
| 01/03/2018 | 196.50p | 196.50p | 194.00p | 196.00p | 12230 |
| 28/02/2018 | 196.50p | 196.50p | 195.00p | 196.50p | 1500 |
| 27/02/2018 | 199.00p | 199.20p | 195.75p | 196.50p | 56965 |
| 26/02/2018 | 199.00p | 199.00p | 196.00p | 198.00p | 1670 |
| 23/02/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 11885 |
| 22/02/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 9055 |
| 21/02/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 5270 |
| 20/02/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 10215 |
*Close Price adjusted for both dividends and splits