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:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- 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
Hansa Investment Company Limited 'A' Non Vtg (DI) (HANA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2015 | 167.70p | 170.00p | 167.04p | 168.00p | 27310 |
| 17/07/2015 | 167.20p | 169.80p | 165.92p | 167.70p | 66650 |
| 16/07/2015 | 166.70p | 169.00p | 165.92p | 167.20p | 33740 |
| 15/07/2015 | 166.70p | 166.70p | 165.23p | 166.70p | 3840 |
| 14/07/2015 | 166.30p | 168.60p | 166.30p | 166.70p | 6760 |
| 13/07/2015 | 166.30p | 168.60p | 164.30p | 166.30p | 38245 |
| 10/07/2015 | 166.00p | 168.00p | 164.69p | 166.30p | 20700 |
| 09/07/2015 | 165.80p | 167.91p | 164.40p | 166.00p | 44190 |
| 08/07/2015 | 165.80p | 167.91p | 163.60p | 165.80p | 37790 |
| 07/07/2015 | 165.80p | 165.80p | 163.60p | 165.80p | 24245 |
| 06/07/2015 | 166.30p | 166.76p | 164.51p | 165.80p | 2830 |
| 03/07/2015 | 167.10p | 167.43p | 165.95p | 167.10p | 9645 |
| 02/07/2015 | 167.10p | 168.00p | 165.70p | 167.10p | 48800 |
| 01/07/2015 | 167.30p | 167.60p | 166.29p | 167.10p | 82150 |
| 30/06/2015 | 167.70p | 167.70p | 166.29p | 167.30p | 65475 |
| 29/06/2015 | 168.00p | 168.00p | 166.00p | 167.70p | 60595 |
| 26/06/2015 | 168.80p | 168.94p | 167.40p | 168.80p | 32135 |
| 25/06/2015 | 168.80p | 168.98p | 167.36p | 168.80p | 35005 |
| 24/06/2015 | 169.00p | 170.02p | 168.80p | 168.80p | 3635 |
| 23/06/2015 | 169.00p | 169.00p | 167.20p | 169.00p | 15440 |
| 22/06/2015 | 169.00p | 169.00p | 167.04p | 169.00p | 36580 |
| 19/06/2015 | 170.50p | 170.50p | 168.00p | 169.00p | 67030 |
| 18/06/2015 | 170.50p | 170.50p | 169.00p | 170.50p | 26180 |
| 17/06/2015 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 16/06/2015 | 171.00p | 171.00p | 169.00p | 170.50p | 17770 |
| 15/06/2015 | 171.00p | 171.00p | 170.00p | 171.00p | 15715 |
| 12/06/2015 | 171.00p | 171.00p | 170.00p | 171.00p | 22500 |
| 11/06/2015 | 171.10p | 171.10p | 170.17p | 171.00p | 55585 |
| 10/06/2015 | 171.70p | 171.80p | 170.40p | 171.50p | 10460 |
| 09/06/2015 | 171.70p | 171.84p | 171.40p | 171.70p | 26420 |
| 08/06/2015 | 171.70p | 171.84p | 171.45p | 171.70p | 8525 |
| 05/06/2015 | 171.70p | 172.00p | 171.40p | 171.70p | 95345 |
| 04/06/2015 | 171.70p | 171.90p | 171.41p | 171.70p | 43795 |
| 03/06/2015 | 171.70p | 171.93p | 171.41p | 171.70p | 36050 |
| 02/06/2015 | 171.70p | 172.00p | 171.50p | 171.70p | 67285 |
| 01/06/2015 | 171.70p | 172.00p | 171.47p | 171.70p | 179070 |
| 29/05/2015 | 169.50p | 172.60p | 169.50p | 171.70p | 77795 |
| 28/05/2015 | 169.50p | 169.93p | 169.00p | 169.50p | 91090 |
| 27/05/2015 | 169.00p | 169.87p | 168.64p | 169.50p | 90260 |
| 26/05/2015 | 168.50p | 170.00p | 168.00p | 169.00p | 25195 |
| 22/05/2015 | 168.50p | 169.80p | 167.40p | 168.50p | 50575 |
| 21/05/2015 | 168.50p | 169.80p | 167.78p | 168.50p | 18400 |
| 20/05/2015 | 168.00p | 169.96p | 167.00p | 168.50p | 82620 |
| 19/05/2015 | 167.00p | 186.00p | 166.54p | 168.00p | 51175 |
| 18/05/2015 | 167.00p | 168.00p | 165.44p | 167.00p | 89350 |
| 15/05/2015 | 166.70p | 167.55p | 165.44p | 167.00p | 48140 |
| 14/05/2015 | 166.70p | 168.95p | 164.63p | 166.70p | 44075 |
| 13/05/2015 | 166.70p | 166.70p | 164.45p | 166.70p | 27600 |
| 12/05/2015 | 167.20p | 167.58p | 164.45p | 166.70p | 31515 |
| 11/05/2015 | 167.20p | 167.60p | 165.04p | 167.20p | 35620 |
| 08/05/2015 | 167.20p | 167.60p | 165.04p | 167.20p | 135435 |
| 07/05/2015 | 167.20p | 167.90p | 166.19p | 167.20p | 19715 |
| 06/05/2015 | 167.50p | 167.98p | 166.81p | 167.70p | 15600 |
| 05/05/2015 | 167.50p | 168.85p | 166.00p | 167.50p | 76200 |
| 01/05/2015 | 167.50p | 168.00p | 166.75p | 167.50p | 25290 |
| 30/04/2015 | 166.70p | 168.60p | 165.55p | 167.50p | 113725 |
| 29/04/2015 | 166.70p | 167.57p | 164.40p | 166.70p | 27945 |
| 28/04/2015 | 166.70p | 168.00p | 164.60p | 166.70p | 47110 |
| 27/04/2015 | 166.70p | 169.00p | 164.40p | 166.70p | 71675 |
| 24/04/2015 | 166.70p | 167.60p | 165.90p | 166.70p | 17560 |
| 23/04/2015 | 166.50p | 167.60p | 164.40p | 166.70p | 92690 |
| 22/04/2015 | 166.50p | 167.60p | 165.60p | 166.50p | 57830 |
| 21/04/2015 | 166.20p | 166.50p | 165.59p | 166.50p | 1995 |
| 20/04/2015 | 166.20p | 167.96p | 164.44p | 166.20p | 10190 |
| 17/04/2015 | 166.20p | 168.00p | 165.64p | 166.20p | 29430 |
| 16/04/2015 | 166.20p | 168.00p | 165.20p | 166.20p | 49205 |
| 15/04/2015 | 165.80p | 167.96p | 164.79p | 166.20p | 60530 |
| 14/04/2015 | 165.80p | 165.80p | 163.82p | 165.80p | 22905 |
| 13/04/2015 | 165.50p | 167.96p | 163.80p | 165.80p | 81905 |
| 10/04/2015 | 165.00p | 165.50p | 163.15p | 165.50p | 25695 |
| 09/04/2015 | 164.90p | 166.38p | 163.04p | 165.00p | 44475 |
| 08/04/2015 | 164.50p | 164.90p | 163.00p | 164.90p | 92455 |
| 07/04/2015 | 164.50p | 165.00p | 163.00p | 164.50p | 60865 |
| 02/04/2015 | 164.50p | 164.50p | 163.00p | 164.50p | 136465 |
| 01/04/2015 | 164.90p | 164.90p | 163.00p | 164.50p | 31890 |
| 31/03/2015 | 165.50p | 165.50p | 164.00p | 165.50p | 63270 |
| 30/03/2015 | 165.60p | 165.60p | 164.20p | 165.60p | 56440 |
| 27/03/2015 | 165.60p | 166.00p | 164.20p | 165.60p | 105560 |
| 26/03/2015 | 165.60p | 166.00p | 164.00p | 165.60p | 71045 |
| 25/03/2015 | 165.60p | 165.68p | 164.23p | 165.60p | 80275 |
| 24/03/2015 | 165.60p | 165.68p | 164.40p | 165.60p | 80565 |
| 23/03/2015 | 165.50p | 165.60p | 164.15p | 165.60p | 47980 |
| 20/03/2015 | 165.50p | 166.00p | 164.03p | 165.50p | 147390 |
| 19/03/2015 | 165.00p | 166.00p | 164.00p | 165.50p | 68055 |
| 18/03/2015 | 164.50p | 165.00p | 163.00p | 165.00p | 198575 |
| 17/03/2015 | 164.50p | 164.50p | 163.00p | 164.50p | 62440 |
| 16/03/2015 | 164.50p | 164.77p | 163.00p | 164.50p | 19250 |
| 13/03/2015 | 165.00p | 165.40p | 163.00p | 164.50p | 50975 |
| 12/03/2015 | 165.00p | 165.60p | 163.00p | 165.00p | 51075 |
| 11/03/2015 | 165.80p | 166.60p | 163.00p | 165.00p | 87255 |
| 10/03/2015 | 165.80p | 167.20p | 164.00p | 165.80p | 125145 |
| 09/03/2015 | 165.80p | 167.56p | 164.40p | 165.80p | 20515 |
| 06/03/2015 | 165.80p | 165.80p | 164.54p | 165.80p | 33470 |
| 05/03/2015 | 165.80p | 166.52p | 164.43p | 165.80p | 50380 |
| 04/03/2015 | 165.80p | 165.80p | 164.43p | 165.80p | 125400 |
| 03/03/2015 | 166.00p | 166.00p | 164.00p | 165.80p | 49355 |
| 02/03/2015 | 166.00p | 166.00p | 164.00p | 166.00p | 126215 |
| 27/02/2015 | 166.30p | 166.30p | 164.60p | 166.30p | 59615 |
| 26/02/2015 | 166.30p | 166.30p | 164.60p | 166.30p | 49835 |
| 25/02/2015 | 166.30p | 166.44p | 164.70p | 166.30p | 75235 |
| 24/02/2015 | 166.30p | 166.50p | 164.65p | 166.30p | 51170 |
| 23/02/2015 | 166.30p | 166.60p | 164.60p | 166.30p | 38075 |
| 20/02/2015 | 166.30p | 166.80p | 164.60p | 166.30p | 50855 |
| 19/02/2015 | 166.30p | 167.63p | 164.70p | 166.30p | 41665 |
| 18/02/2015 | 166.30p | 166.30p | 164.63p | 166.30p | 41550 |
| 17/02/2015 | 165.90p | 166.30p | 164.60p | 166.30p | 18325 |
| 16/02/2015 | 165.90p | 165.90p | 164.65p | 165.90p | 24075 |
| 13/02/2015 | 166.30p | 166.42p | 162.00p | 165.90p | 82390 |
| 12/02/2015 | 166.30p | 166.30p | 164.60p | 166.30p | 68180 |
| 11/02/2015 | 166.30p | 166.30p | 164.60p | 166.30p | 74125 |
| 10/02/2015 | 166.30p | 166.30p | 164.60p | 166.30p | 87370 |
| 09/02/2015 | 167.00p | 167.86p | 164.60p | 166.80p | 31290 |
| 06/02/2015 | 167.00p | 167.00p | 165.08p | 167.00p | 121720 |
| 05/02/2015 | 167.00p | 167.00p | 165.00p | 167.00p | 15065 |
| 04/02/2015 | 167.00p | 167.00p | 165.00p | 167.00p | 105910 |
| 03/02/2015 | 167.20p | 167.20p | 165.00p | 167.00p | 141105 |
| 02/02/2015 | 167.50p | 167.50p | 165.40p | 167.20p | 44500 |
| 30/01/2015 | 167.50p | 167.50p | 166.00p | 167.50p | 21075 |
| 29/01/2015 | 167.20p | 167.50p | 166.00p | 167.50p | 70625 |
| 28/01/2015 | 167.20p | 167.20p | 166.00p | 167.20p | 15150 |
| 27/01/2015 | 168.20p | 168.20p | 166.00p | 167.20p | 77000 |
| 26/01/2015 | 168.50p | 169.66p | 167.06p | 168.50p | 106910 |
| 23/01/2015 | 168.50p | 169.97p | 167.33p | 168.50p | 40105 |
| 22/01/2015 | 168.50p | 169.48p | 167.33p | 168.50p | 100380 |
| 21/01/2015 | 168.50p | 168.83p | 167.03p | 168.50p | 62800 |
| 20/01/2015 | 169.00p | 169.00p | 167.00p | 168.50p | 55190 |
| 19/01/2015 | 169.50p | 169.50p | 167.00p | 169.00p | 102435 |
| 16/01/2015 | 170.50p | 170.50p | 167.00p | 169.50p | 48925 |
| 15/01/2015 | 170.50p | 171.60p | 169.00p | 170.50p | 18005 |
| 14/01/2015 | 170.50p | 170.50p | 169.00p | 170.50p | 5550 |
| 13/01/2015 | 171.50p | 171.50p | 170.00p | 171.50p | 113735 |
| 12/01/2015 | 171.50p | 171.50p | 170.00p | 171.50p | 64030 |
| 09/01/2015 | 171.50p | 172.67p | 170.33p | 171.50p | 45390 |
| 08/01/2015 | 171.50p | 171.50p | 170.00p | 171.50p | 73185 |
| 07/01/2015 | 171.50p | 171.50p | 170.00p | 171.50p | 22930 |
| 06/01/2015 | 173.40p | 173.40p | 170.00p | 171.50p | 17915 |
| 05/01/2015 | 174.40p | 174.40p | 172.00p | 173.50p | 25715 |
| 02/01/2015 | 174.40p | 174.40p | 172.96p | 174.40p | 315 |
| 31/12/2014 | 174.40p | 174.40p | 173.20p | 174.40p | 6100 |
| 30/12/2014 | 174.50p | 174.50p | 173.00p | 174.40p | 126790 |
| 29/12/2014 | 174.90p | 174.90p | 174.50p | 174.50p | 2250 |
| 24/12/2014 | 174.90p | 174.90p | 173.01p | 174.90p | 4620 |
| 23/12/2014 | 174.90p | 174.90p | 173.01p | 174.90p | 6470 |
| 22/12/2014 | 174.90p | 175.00p | 173.01p | 175.00p | 77015 |
| 19/12/2014 | 175.00p | 175.00p | 173.20p | 175.00p | 16105 |
| 18/12/2014 | 175.80p | 175.80p | 173.00p | 175.00p | 18905 |
| 17/12/2014 | 176.80p | 176.80p | 173.60p | 175.80p | 58370 |
| 16/12/2014 | 178.50p | 178.50p | 175.00p | 176.50p | 58815 |
| 15/12/2014 | 178.80p | 178.80p | 177.00p | 178.50p | 38050 |
| 12/12/2014 | 179.40p | 179.84p | 177.60p | 178.80p | 50095 |
| 11/12/2014 | 180.00p | 180.00p | 178.00p | 179.40p | 8195 |
| 10/12/2014 | 180.00p | 180.00p | 178.00p | 180.00p | 53260 |
| 09/12/2014 | 180.00p | 180.00p | 179.00p | 180.00p | 50290 |
| 08/12/2014 | 180.10p | 180.10p | 179.20p | 180.10p | 8060 |
| 05/12/2014 | 180.00p | 180.10p | 179.00p | 180.10p | 29995 |
| 04/12/2014 | 180.00p | 180.00p | 179.00p | 180.00p | 5275 |
| 03/12/2014 | 180.00p | 180.00p | 179.00p | 180.00p | 51340 |
| 02/12/2014 | 180.00p | 180.00p | 179.00p | 180.00p | 55635 |
| 01/12/2014 | 180.00p | 180.00p | 179.00p | 180.00p | 17305 |
| 28/11/2014 | 180.00p | 180.00p | 179.32p | 180.00p | 30965 |
| 27/11/2014 | 180.00p | 180.00p | 179.92p | 180.00p | 215 |
| 26/11/2014 | 180.00p | 180.00p | 179.32p | 180.00p | 36180 |
| 25/11/2014 | 180.00p | 180.00p | 179.32p | 180.00p | 26250 |
| 24/11/2014 | 180.00p | 180.00p | 179.02p | 180.00p | 85755 |
| 21/11/2014 | 180.00p | 180.00p | 179.30p | 180.00p | 20060 |
| 20/11/2014 | 180.00p | 180.00p | 179.32p | 180.00p | 6990 |
| 19/11/2014 | 180.00p | 180.00p | 179.20p | 180.00p | 64360 |
| 18/11/2014 | 180.00p | 180.00p | 179.28p | 180.00p | 12060 |
| 17/11/2014 | 180.00p | 180.00p | 179.28p | 180.00p | 33210 |
| 14/11/2014 | 179.28p | 180.00p | 179.00p | 180.00p | 144500 |
| 13/11/2014 | 180.50p | 180.50p | 179.20p | 180.00p | 154740 |
| 12/11/2014 | 180.50p | 181.80p | 179.18p | 180.50p | 68220 |
| 11/11/2014 | 180.50p | 181.00p | 179.16p | 180.50p | 66700 |
| 10/11/2014 | 180.50p | 180.92p | 180.40p | 180.50p | 11705 |
| 07/11/2014 | 180.50p | 180.50p | 179.15p | 180.50p | 23735 |
| 06/11/2014 | 180.50p | 180.50p | 179.00p | 180.50p | 69510 |
| 05/11/2014 | 179.50p | 180.00p | 178.48p | 180.00p | 87980 |
| 04/11/2014 | 179.10p | 180.00p | 179.10p | 179.50p | 75000 |
| 03/11/2014 | 179.00p | 179.10p | 177.08p | 179.10p | 75845 |
| 31/10/2014 | 179.00p | 179.00p | 177.08p | 179.00p | 12705 |
| 30/10/2014 | 179.50p | 179.50p | 176.10p | 178.50p | 4730 |
| 29/10/2014 | 180.00p | 180.00p | 176.00p | 180.00p | 24770 |
| 28/10/2014 | 180.00p | 180.00p | 178.00p | 180.00p | 47605 |
| 27/10/2014 | 181.00p | 181.00p | 179.00p | 180.00p | 12390 |
| 24/10/2014 | 179.50p | 181.00p | 177.05p | 181.00p | 1005 |
| 23/10/2014 | 179.00p | 179.50p | 177.05p | 179.50p | 19965 |
| 22/10/2014 | 178.70p | 179.00p | 177.00p | 179.00p | 17745 |
| 21/10/2014 | 178.70p | 178.70p | 177.00p | 178.70p | 91580 |
| 20/10/2014 | 179.20p | 179.27p | 178.40p | 179.05p | 5560 |
| 17/10/2014 | 179.20p | 179.42p | 178.02p | 179.20p | 57760 |
| 16/10/2014 | 180.45p | 180.76p | 178.00p | 179.20p | 16750 |
| 15/10/2014 | 180.80p | 180.80p | 179.00p | 180.50p | 51620 |
| 14/10/2014 | 180.80p | 181.00p | 179.80p | 180.80p | 38820 |
| 13/10/2014 | 180.80p | 181.00p | 179.60p | 180.80p | 107565 |
| 10/10/2014 | 183.00p | 183.00p | 182.00p | 182.50p | 20700 |
| 09/10/2014 | 184.00p | 184.40p | 182.92p | 183.00p | 64000 |
| 08/10/2014 | 183.50p | 184.00p | 183.01p | 184.00p | 9300 |
| 07/10/2014 | 184.00p | 184.00p | 183.00p | 184.00p | 16010 |
| 06/10/2014 | 184.00p | 184.00p | 183.00p | 184.00p | 7120 |
| 03/10/2014 | 184.50p | 184.50p | 184.00p | 184.00p | 25620 |
*Close Price adjusted for both dividends and splits