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 |
|---|---|---|---|---|---|
| 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 |
| 02/10/2014 | 184.90p | 184.90p | 184.06p | 184.50p | 29775 |
| 01/10/2014 | 185.90p | 185.90p | 185.40p | 185.40p | 6325 |
| 30/09/2014 | 185.90p | 185.90p | 185.00p | 185.90p | 25300 |
| 29/09/2014 | 186.80p | 186.80p | 185.00p | 186.00p | 9385 |
| 26/09/2014 | 186.80p | 186.80p | 185.61p | 186.80p | 3340 |
| 25/09/2014 | 186.80p | 186.80p | 185.40p | 186.80p | 25270 |
| 24/09/2014 | 186.80p | 187.60p | 185.60p | 186.80p | 58835 |
| 23/09/2014 | 186.80p | 187.12p | 185.49p | 186.80p | 18855 |
| 22/09/2014 | 187.00p | 187.40p | 185.55p | 186.80p | 20875 |
| 19/09/2014 | 187.00p | 187.40p | 185.55p | 187.00p | 32250 |
| 18/09/2014 | 187.00p | 187.74p | 187.00p | 187.00p | 520 |
| 17/09/2014 | 187.00p | 187.74p | 185.55p | 187.00p | 6175 |
| 16/09/2014 | 187.00p | 187.74p | 185.44p | 187.00p | 9690 |
| 15/09/2014 | 187.00p | 187.50p | 187.00p | 187.00p | 0 |
| 12/09/2014 | 187.50p | 187.74p | 185.00p | 187.50p | 31950 |
| 11/09/2014 | 188.00p | 188.00p | 186.60p | 187.50p | 14625 |
| 10/09/2014 | 188.00p | 188.00p | 186.80p | 188.00p | 10895 |
| 09/09/2014 | 188.00p | 188.00p | 186.60p | 188.00p | 11480 |
| 08/09/2014 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 05/09/2014 | 188.00p | 188.00p | 186.78p | 188.00p | 49470 |
| 04/09/2014 | 188.00p | 188.00p | 186.76p | 188.00p | 32525 |
| 03/09/2014 | 188.00p | 188.00p | 186.68p | 188.00p | 9285 |
| 02/09/2014 | 188.00p | 188.00p | 186.68p | 188.00p | 57565 |
| 01/09/2014 | 188.00p | 188.00p | 186.68p | 188.00p | 5010 |
| 29/08/2014 | 188.00p | 188.00p | 186.20p | 188.00p | 42975 |
| 28/08/2014 | 188.00p | 188.00p | 186.40p | 188.00p | 56885 |
| 27/08/2014 | 188.00p | 188.00p | 186.00p | 188.00p | 50195 |
| 26/08/2014 | 188.00p | 188.40p | 186.44p | 188.00p | 27005 |
| 22/08/2014 | 188.00p | 188.50p | 186.00p | 188.00p | 15745 |
| 21/08/2014 | 188.00p | 188.60p | 186.64p | 188.00p | 28330 |
| 20/08/2014 | 187.90p | 188.42p | 186.00p | 188.00p | 66085 |
| 19/08/2014 | 187.90p | 189.80p | 186.00p | 187.90p | 59370 |
| 18/08/2014 | 187.50p | 189.00p | 186.60p | 187.50p | 23455 |
| 15/08/2014 | 187.50p | 189.00p | 186.20p | 187.50p | 22915 |
| 14/08/2014 | 187.50p | 188.00p | 186.00p | 187.50p | 20580 |
| 13/08/2014 | 187.50p | 188.60p | 186.03p | 187.50p | 20675 |
| 12/08/2014 | 187.50p | 188.67p | 186.80p | 187.50p | 62900 |
| 11/08/2014 | 187.50p | 188.67p | 186.00p | 187.50p | 40220 |
| 08/08/2014 | 188.10p | 188.10p | 186.00p | 187.50p | 3330 |
| 07/08/2014 | 188.60p | 188.60p | 187.20p | 188.60p | 825 |
| 06/08/2014 | 188.60p | 188.60p | 187.00p | 188.60p | 21875 |
| 05/08/2014 | 188.60p | 189.80p | 188.00p | 188.60p | 14205 |
| 04/08/2014 | 188.60p | 188.60p | 188.00p | 188.60p | 27695 |
| 01/08/2014 | 189.40p | 189.40p | 188.00p | 188.60p | 26820 |
| 31/07/2014 | 189.00p | 189.40p | 188.05p | 189.40p | 7050 |
| 30/07/2014 | 188.60p | 189.05p | 188.20p | 189.00p | 327500 |
| 29/07/2014 | 188.60p | 189.05p | 188.04p | 188.60p | 17325 |
| 28/07/2014 | 188.60p | 188.60p | 187.82p | 188.60p | 7075 |
| 25/07/2014 | 188.60p | 189.04p | 187.93p | 188.60p | 3345 |
| 24/07/2014 | 188.60p | 189.05p | 188.00p | 188.60p | 34380 |
| 23/07/2014 | 188.40p | 189.07p | 187.93p | 188.60p | 64055 |
| 22/07/2014 | 188.40p | 188.92p | 187.20p | 188.40p | 83435 |
| 21/07/2014 | 188.30p | 188.92p | 187.00p | 188.30p | 56790 |
| 18/07/2014 | 188.30p | 189.00p | 188.00p | 188.30p | 22060 |
| 17/07/2014 | 188.30p | 188.82p | 187.80p | 188.30p | 16485 |
| 16/07/2014 | 188.30p | 188.82p | 187.00p | 188.30p | 21695 |
| 15/07/2014 | 188.50p | 188.50p | 187.33p | 188.30p | 2895 |
| 14/07/2014 | 188.00p | 188.50p | 187.00p | 188.50p | 41165 |
| 11/07/2014 | 187.20p | 187.70p | 186.40p | 187.70p | 33065 |
| 10/07/2014 | 187.60p | 187.60p | 184.40p | 187.20p | 73590 |
| 09/07/2014 | 188.10p | 188.10p | 187.49p | 188.10p | 23400 |
| 08/07/2014 | 188.10p | 188.10p | 187.60p | 188.10p | 28550 |
| 07/07/2014 | 188.50p | 188.83p | 187.40p | 188.10p | 25720 |
| 04/07/2014 | 188.50p | 188.83p | 187.21p | 188.50p | 13815 |
| 03/07/2014 | 188.20p | 189.14p | 187.12p | 188.20p | 25585 |
| 02/07/2014 | 186.80p | 188.63p | 185.72p | 188.20p | 23205 |
| 01/07/2014 | 186.80p | 187.01p | 185.72p | 186.80p | 15445 |
| 30/06/2014 | 186.80p | 187.14p | 185.70p | 186.80p | 34215 |
| 27/06/2014 | 186.80p | 187.14p | 185.86p | 186.80p | 45565 |
| 26/06/2014 | 186.80p | 187.14p | 185.60p | 186.80p | 47110 |
| 25/06/2014 | 186.80p | 186.85p | 185.86p | 186.80p | 11535 |
| 24/06/2014 | 186.30p | 187.42p | 185.60p | 186.80p | 72550 |
| 23/06/2014 | 185.70p | 186.66p | 184.69p | 186.30p | 17180 |
| 20/06/2014 | 185.70p | 186.71p | 184.69p | 185.70p | 115675 |
| 19/06/2014 | 185.70p | 186.71p | 184.40p | 185.70p | 61125 |
| 18/06/2014 | 186.00p | 186.00p | 184.20p | 185.70p | 41630 |
| 17/06/2014 | 188.50p | 188.50p | 187.00p | 188.50p | 22610 |
| 16/06/2014 | 188.50p | 188.50p | 187.00p | 188.50p | 45890 |
| 13/06/2014 | 189.00p | 189.40p | 187.15p | 188.50p | 18825 |
| 12/06/2014 | 189.50p | 189.50p | 188.00p | 189.40p | 43500 |
| 11/06/2014 | 189.50p | 190.12p | 188.00p | 189.50p | 29895 |
| 10/06/2014 | 189.50p | 190.00p | 188.00p | 189.50p | 45160 |
| 09/06/2014 | 189.50p | 189.60p | 188.00p | 189.50p | 36310 |
| 06/06/2014 | 189.50p | 189.50p | 188.00p | 189.50p | 7250 |
| 05/06/2014 | 192.40p | 192.40p | 188.72p | 189.50p | 51600 |
| 04/06/2014 | 192.40p | 192.40p | 191.00p | 191.80p | 16250 |
| 03/06/2014 | 192.80p | 192.80p | 191.40p | 192.00p | 44270 |
| 02/06/2014 | 192.80p | 192.80p | 191.80p | 192.80p | 7500 |
| 30/05/2014 | 193.70p | 193.70p | 191.00p | 192.80p | 25340 |
| 29/05/2014 | 193.70p | 193.70p | 192.40p | 193.70p | 5055 |
| 28/05/2014 | 193.70p | 193.70p | 192.40p | 193.70p | 19280 |
| 27/05/2014 | 194.70p | 194.70p | 192.00p | 193.70p | 30755 |
| 23/05/2014 | 194.70p | 194.77p | 193.00p | 194.70p | 36630 |
| 22/05/2014 | 194.70p | 195.10p | 193.00p | 194.70p | 30770 |
| 21/05/2014 | 194.70p | 195.10p | 193.00p | 194.70p | 17360 |
| 20/05/2014 | 194.70p | 195.31p | 193.00p | 194.70p | 31335 |
| 19/05/2014 | 194.70p | 196.30p | 193.03p | 194.70p | 8345 |
| 16/05/2014 | 194.70p | 194.92p | 191.60p | 194.70p | 44680 |
| 15/05/2014 | 194.75p | 195.03p | 193.00p | 194.70p | 16110 |
| 14/05/2014 | 195.00p | 196.00p | 192.00p | 194.75p | 54195 |
| 13/05/2014 | 195.00p | 195.48p | 193.20p | 195.00p | 39130 |
| 12/05/2014 | 195.00p | 195.84p | 193.00p | 195.00p | 48790 |
| 09/05/2014 | 195.60p | 195.84p | 193.40p | 195.00p | 19055 |
| 08/05/2014 | 195.60p | 196.85p | 194.16p | 195.60p | 16520 |
| 07/05/2014 | 195.60p | 196.80p | 194.16p | 195.60p | 53495 |
| 06/05/2014 | 195.60p | 197.20p | 194.00p | 195.60p | 83980 |
| 02/05/2014 | 195.10p | 196.85p | 194.00p | 195.60p | 49830 |
| 01/05/2014 | 192.70p | 196.90p | 192.70p | 195.10p | 40505 |
| 30/04/2014 | 192.50p | 192.91p | 192.00p | 192.90p | 50305 |
| 29/04/2014 | 190.10p | 192.56p | 189.80p | 192.50p | 6855 |
| 28/04/2014 | 189.30p | 191.95p | 188.00p | 190.10p | 15840 |
| 25/04/2014 | 188.50p | 190.39p | 187.22p | 189.10p | 123575 |
| 24/04/2014 | 185.00p | 190.00p | 184.56p | 188.00p | 33570 |
| 23/04/2014 | 183.00p | 187.00p | 182.00p | 185.00p | 55615 |
| 22/04/2014 | 179.70p | 184.96p | 179.70p | 183.00p | 87815 |
| 17/04/2014 | 179.60p | 180.78p | 179.22p | 179.70p | 1690 |
| 16/04/2014 | 179.60p | 180.40p | 179.07p | 179.60p | 16500 |
| 15/04/2014 | 179.60p | 179.80p | 179.07p | 179.60p | 21350 |
| 14/04/2014 | 179.60p | 179.80p | 178.80p | 179.60p | 25305 |
| 11/04/2014 | 179.60p | 179.80p | 179.00p | 179.60p | 9220 |
| 10/04/2014 | 178.00p | 180.54p | 177.80p | 179.60p | 103640 |
| 09/04/2014 | 177.80p | 177.80p | 176.00p | 177.80p | 62575 |
| 08/04/2014 | 177.80p | 177.80p | 176.00p | 177.80p | 16165 |
| 07/04/2014 | 177.50p | 177.80p | 176.00p | 177.80p | 55150 |
| 04/04/2014 | 177.60p | 177.85p | 175.60p | 177.50p | 51890 |
| 03/04/2014 | 176.20p | 178.56p | 175.60p | 177.60p | 68915 |
| 02/04/2014 | 176.20p | 177.10p | 174.80p | 176.20p | 19985 |
| 01/04/2014 | 175.50p | 177.16p | 174.33p | 176.20p | 14450 |
| 31/03/2014 | 175.20p | 176.50p | 174.00p | 175.50p | 119955 |
| 28/03/2014 | 175.20p | 175.52p | 174.00p | 175.20p | 14715 |
| 27/03/2014 | 175.10p | 175.50p | 173.80p | 175.10p | 19800 |
| 26/03/2014 | 175.10p | 175.60p | 173.51p | 175.10p | 159755 |
| 25/03/2014 | 175.10p | 175.10p | 173.81p | 175.10p | 8150 |
| 24/03/2014 | 175.10p | 177.00p | 173.20p | 175.10p | 23070 |
| 21/03/2014 | 175.10p | 175.10p | 173.28p | 175.10p | 7500 |
| 20/03/2014 | 175.10p | 175.90p | 173.77p | 175.10p | 11200 |
| 19/03/2014 | 175.10p | 176.40p | 173.80p | 175.10p | 40175 |
| 18/03/2014 | 175.00p | 175.99p | 173.80p | 175.10p | 12735 |
| 17/03/2014 | 174.50p | 175.22p | 173.30p | 175.10p | 164955 |
| 14/03/2014 | 175.00p | 175.10p | 174.20p | 174.50p | 2645 |
| 13/03/2014 | 175.10p | 176.01p | 173.20p | 175.10p | 34530 |
| 12/03/2014 | 174.75p | 176.50p | 173.66p | 175.10p | 44095 |
| 11/03/2014 | 173.00p | 175.43p | 172.72p | 174.75p | 66345 |
| 10/03/2014 | 173.00p | 174.75p | 171.00p | 173.00p | 28935 |
| 07/03/2014 | 172.60p | 174.56p | 172.60p | 173.00p | 18270 |
*Close Price adjusted for both dividends and splits