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 'A' Non Vtg (DI) (HANA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2024 | 196.00p | 208.00p | 198.01p | 202.00p | 97929 |
| 08/03/2024 | 196.00p | 203.00p | 198.00p | 203.00p | 418 |
| 07/03/2024 | 196.00p | 205.00p | 203.00p | 203.00p | 5079 |
| 06/03/2024 | 196.00p | 205.10p | 196.00p | 203.50p | 51439 |
| 05/03/2024 | 196.00p | 207.00p | 198.30p | 200.00p | 9049 |
| 04/03/2024 | 196.00p | 207.00p | 196.00p | 203.00p | 20235 |
| 01/03/2024 | 204.00p | 206.35p | 198.30p | 203.00p | 26870 |
| 29/02/2024 | 204.00p | 204.50p | 198.25p | 204.50p | 15250 |
| 28/02/2024 | 204.00p | 209.50p | 198.24p | 203.00p | 282145 |
| 27/02/2024 | 204.00p | 205.24p | 198.24p | 203.00p | 18341 |
| 26/02/2024 | 200.00p | 206.36p | 196.01p | 203.00p | 68254 |
| 23/02/2024 | 202.00p | 207.80p | 203.00p | 203.00p | 39763 |
| 22/02/2024 | 202.00p | 205.00p | 198.62p | 199.00p | 17696 |
| 21/02/2024 | 202.00p | 202.90p | 202.00p | 202.00p | 1165 |
| 20/02/2024 | 202.00p | 206.00p | 196.00p | 203.50p | 55702 |
| 19/02/2024 | 206.00p | 211.50p | 205.36p | 210.00p | 12180 |
| 16/02/2024 | 206.00p | 211.50p | 206.00p | 211.00p | 12417 |
| 15/02/2024 | 206.00p | 211.61p | 205.36p | 211.00p | 31228 |
| 14/02/2024 | 210.00p | 212.00p | 210.00p | 210.00p | 50800 |
| 13/02/2024 | 210.00p | 210.00p | 205.36p | 210.00p | 9003 |
| 12/02/2024 | 210.00p | 211.00p | 205.21p | 210.00p | 41181 |
| 09/02/2024 | 210.00p | 211.00p | 205.00p | 211.00p | 36605 |
| 08/02/2024 | 210.00p | 211.00p | 206.00p | 211.00p | 9785 |
| 07/02/2024 | 210.00p | 212.48p | 212.00p | 212.00p | 876 |
| 06/02/2024 | 210.00p | 218.00p | 206.00p | 212.00p | 20605 |
| 05/02/2024 | 204.00p | 213.10p | 203.35p | 211.00p | 105400 |
| 02/02/2024 | 206.00p | 205.13p | 202.50p | 202.50p | 23200 |
| 01/02/2024 | 206.00p | 203.35p | 199.20p | 202.50p | 14865 |
| 31/01/2024 | 206.00p | 202.50p | 199.20p | 202.50p | 14718 |
| 30/01/2024 | 206.00p | 199.35p | 195.20p | 198.50p | 20417 |
| 29/01/2024 | 206.00p | 198.50p | 196.00p | 198.50p | 0 |
| 26/01/2024 | 206.00p | 196.75p | 194.25p | 196.00p | 7281 |
| 25/01/2024 | 206.00p | 206.00p | 194.50p | 198.50p | 20135 |
| 24/01/2024 | 194.00p | 198.00p | 194.50p | 198.00p | 5000 |
| 23/01/2024 | 194.00p | 197.50p | 196.00p | 196.00p | 0 |
| 22/01/2024 | 194.00p | 198.19p | 197.50p | 197.50p | 30358 |
| 19/01/2024 | 194.00p | 198.00p | 193.75p | 196.50p | 17030 |
| 18/01/2024 | 194.00p | 197.06p | 193.20p | 195.00p | 10179 |
| 17/01/2024 | 194.00p | 199.65p | 193.25p | 198.50p | 4307 |
| 16/01/2024 | 194.00p | 197.50p | 191.50p | 197.50p | 11738 |
| 15/01/2024 | 194.00p | 199.23p | 195.44p | 198.00p | 7063 |
| 12/01/2024 | 194.00p | 199.55p | 198.00p | 199.00p | 26508 |
| 11/01/2024 | 194.00p | 198.53p | 192.32p | 195.00p | 5024 |
| 10/01/2024 | 194.00p | 195.92p | 191.00p | 194.00p | 28758 |
| 09/01/2024 | 190.00p | 196.55p | 192.31p | 193.50p | 33069 |
| 08/01/2024 | 190.00p | 190.00p | 188.00p | 190.00p | 4390 |
| 05/01/2024 | 190.00p | 196.07p | 190.00p | 193.50p | 29749 |
| 04/01/2024 | 191.00p | 196.00p | 185.00p | 190.00p | 53276 |
| 03/01/2024 | 191.00p | 191.00p | 185.89p | 190.50p | 33887 |
| 02/01/2024 | 195.00p | 195.00p | 190.50p | 190.50p | 47588 |
| 29/12/2023 | 198.00p | 198.00p | 186.24p | 191.00p | 2732 |
| 28/12/2023 | 187.00p | 193.00p | 190.50p | 193.00p | 0 |
| 27/12/2023 | 187.00p | 191.62p | 185.00p | 190.50p | 154619 |
| 22/12/2023 | 186.00p | 191.16p | 185.18p | 190.50p | 32918 |
| 21/12/2023 | 190.00p | 191.00p | 190.00p | 191.00p | 19697 |
| 20/12/2023 | 190.00p | 191.25p | 183.15p | 190.50p | 4407 |
| 19/12/2023 | 190.00p | 190.00p | 185.50p | 185.50p | 0 |
| 18/12/2023 | 190.00p | 190.00p | 183.14p | 190.00p | 53076 |
| 15/12/2023 | 190.00p | 193.85p | 182.15p | 193.50p | 55363 |
| 14/12/2023 | 189.00p | 191.00p | 189.49p | 191.00p | 19196 |
| 13/12/2023 | 189.00p | 191.00p | 190.50p | 191.00p | 0 |
| 12/12/2023 | 189.00p | 190.50p | 189.00p | 190.50p | 10975 |
| 11/12/2023 | 182.00p | 190.00p | 182.00p | 190.00p | 72851 |
| 08/12/2023 | 197.00p | 193.00p | 186.00p | 189.00p | 30656 |
| 07/12/2023 | 197.00p | 197.00p | 189.50p | 189.50p | 22500 |
| 06/12/2023 | 183.00p | 189.50p | 189.00p | 189.00p | 0 |
| 05/12/2023 | 183.00p | 194.05p | 183.00p | 189.50p | 15600 |
| 04/12/2023 | 196.00p | 188.00p | 186.50p | 188.00p | 3500 |
| 01/12/2023 | 196.00p | 196.00p | 190.00p | 190.00p | 4002 |
| 30/11/2023 | 184.00p | 194.00p | 184.00p | 194.00p | 5074 |
| 29/11/2023 | 183.00p | 193.00p | 188.50p | 188.50p | 31029 |
| 28/11/2023 | 183.00p | 192.58p | 183.00p | 183.00p | 8342 |
| 27/11/2023 | 183.00p | 192.75p | 183.00p | 183.00p | 3327 |
| 24/11/2023 | 185.00p | 195.00p | 185.00p | 185.00p | 55740 |
| 23/11/2023 | 183.00p | 190.00p | 183.00p | 183.00p | 10700 |
| 22/11/2023 | 193.00p | 194.00p | 184.00p | 186.00p | 12462 |
| 21/11/2023 | 187.00p | 190.00p | 186.00p | 190.00p | 18450 |
| 20/11/2023 | 187.00p | 194.31p | 186.22p | 187.00p | 5815 |
| 17/11/2023 | 197.00p | 197.00p | 192.00p | 197.00p | 14292 |
| 16/11/2023 | 197.00p | 197.00p | 187.34p | 188.00p | 27976 |
| 15/11/2023 | 181.00p | 196.00p | 179.96p | 194.00p | 225015 |
| 14/11/2023 | 177.00p | 180.00p | 177.00p | 179.00p | 60813 |
| 13/11/2023 | 177.00p | 183.00p | 179.76p | 183.00p | 3395 |
| 10/11/2023 | 177.00p | 185.10p | 179.76p | 183.00p | 5462 |
| 09/11/2023 | 177.00p | 183.00p | 178.32p | 183.00p | 11002 |
| 08/11/2023 | 177.00p | 183.00p | 183.00p | 183.00p | 0 |
| 07/11/2023 | 177.00p | 186.00p | 179.76p | 183.00p | 5694 |
| 06/11/2023 | 177.00p | 183.00p | 177.00p | 183.00p | 500 |
| 03/11/2023 | 184.00p | 187.00p | 183.00p | 183.00p | 43196 |
| 02/11/2023 | 183.00p | 189.00p | 179.00p | 189.00p | 8443 |
| 01/11/2023 | 176.00p | 188.00p | 176.00p | 176.00p | 332500 |
| 31/10/2023 | 182.00p | 188.00p | 178.80p | 183.00p | 163231 |
| 30/10/2023 | 182.00p | 185.00p | 183.50p | 185.00p | 0 |
| 27/10/2023 | 182.00p | 183.50p | 182.00p | 183.50p | 0 |
| 26/10/2023 | 182.00p | 182.00p | 182.00p | 182.00p | 2524 |
| 25/10/2023 | 176.00p | 183.50p | 176.00p | 176.00p | 31500 |
| 24/10/2023 | 183.50p | 186.36p | 177.00p | 183.50p | 23309 |
| 23/10/2023 | 178.00p | 186.58p | 178.00p | 183.50p | 14020 |
| 20/10/2023 | 177.00p | 188.00p | 177.00p | 187.00p | 284845 |
| 19/10/2023 | 177.00p | 190.00p | 178.32p | 190.00p | 10000 |
| 18/10/2023 | 177.00p | 190.00p | 177.00p | 190.00p | 14447 |
| 17/10/2023 | 175.00p | 179.20p | 175.00p | 175.00p | 8750 |
| 16/10/2023 | 177.00p | 177.00p | 177.00p | 177.00p | 2500 |
| 13/10/2023 | 180.00p | 188.08p | 180.00p | 180.00p | 38984 |
| 12/10/2023 | 184.00p | 188.40p | 180.00p | 182.00p | 146753 |
| 11/10/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 2500 |
| 10/10/2023 | 183.00p | 183.00p | 182.10p | 183.00p | 5500 |
| 09/10/2023 | 183.00p | 186.25p | 180.00p | 185.00p | 284997 |
| 06/10/2023 | 184.00p | 185.00p | 182.00p | 184.00p | 10396 |
| 05/10/2023 | 181.00p | 182.00p | 181.00p | 181.00p | 7893 |
| 04/10/2023 | 183.00p | 185.00p | 180.00p | 180.00p | 159017 |
| 03/10/2023 | 182.00p | 183.42p | 182.00p | 182.00p | 65225 |
| 02/10/2023 | 178.00p | 185.00p | 181.12p | 185.00p | 3500 |
| 29/09/2023 | 178.00p | 185.50p | 182.00p | 185.50p | 4930 |
| 28/09/2023 | 178.00p | 185.50p | 182.00p | 185.50p | 9533 |
| 27/09/2023 | 178.00p | 185.00p | 182.00p | 185.00p | 12199 |
| 26/09/2023 | 178.00p | 184.00p | 179.00p | 184.00p | 34403 |
| 25/09/2023 | 178.00p | 184.00p | 178.00p | 184.00p | 3335 |
| 22/09/2023 | 179.00p | 184.50p | 179.00p | 184.50p | 4078 |
| 21/09/2023 | 190.00p | 182.00p | 182.00p | 182.00p | 0 |
| 20/09/2023 | 190.00p | 182.00p | 181.48p | 182.00p | 4225 |
| 19/09/2023 | 190.00p | 182.00p | 180.00p | 182.00p | 1837 |
| 18/09/2023 | 190.00p | 182.00p | 180.00p | 182.00p | 7000 |
| 15/09/2023 | 190.00p | 181.52p | 181.00p | 181.00p | 1823 |
| 14/09/2023 | 190.00p | 181.00p | 176.40p | 181.00p | 8500 |
| 13/09/2023 | 190.00p | 190.00p | 176.42p | 182.00p | 5004 |
| 12/09/2023 | 180.00p | 182.00p | 176.40p | 182.00p | 5662 |
| 11/09/2023 | 180.00p | 183.00p | 178.00p | 183.00p | 22290 |
| 08/09/2023 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 07/09/2023 | 182.00p | 182.25p | 176.94p | 182.00p | 48293 |
| 06/09/2023 | 182.00p | 182.00p | 180.50p | 182.00p | 25000 |
| 05/09/2023 | 182.00p | 182.00p | 180.00p | 182.00p | 30000 |
| 04/09/2023 | 182.00p | 182.00p | 176.00p | 182.00p | 34149 |
| 01/09/2023 | 182.00p | 186.00p | 185.00p | 185.00p | 0 |
| 31/08/2023 | 182.00p | 186.00p | 183.50p | 186.00p | 0 |
| 30/08/2023 | 182.00p | 187.24p | 180.21p | 183.50p | 21049 |
| 29/08/2023 | 180.00p | 186.00p | 182.00p | 182.00p | 730 |
| 25/08/2023 | 180.00p | 187.00p | 184.00p | 184.00p | 43188 |
| 24/08/2023 | 180.00p | 182.00p | 178.00p | 179.50p | 52798 |
| 23/08/2023 | 180.00p | 185.00p | 180.00p | 185.00p | 17000 |
| 22/08/2023 | 182.00p | 181.50p | 181.50p | 181.50p | 0 |
| 21/08/2023 | 182.00p | 181.50p | 175.50p | 181.50p | 9000 |
| 18/08/2023 | 182.00p | 181.50p | 181.00p | 181.50p | 3000 |
| 17/08/2023 | 182.00p | 181.50p | 181.50p | 181.50p | 0 |
| 16/08/2023 | 182.00p | 181.50p | 178.05p | 181.50p | 825 |
| 15/08/2023 | 182.00p | 181.50p | 178.05p | 181.50p | 27375 |
| 14/08/2023 | 182.00p | 183.00p | 181.60p | 183.00p | 12917 |
| 11/08/2023 | 182.00p | 183.00p | 177.00p | 183.00p | 28913 |
| 10/08/2023 | 182.00p | 183.00p | 177.00p | 183.00p | 6610 |
| 09/08/2023 | 182.00p | 183.00p | 176.00p | 183.00p | 4445 |
| 08/08/2023 | 182.00p | 183.00p | 176.50p | 183.00p | 9000 |
| 07/08/2023 | 182.00p | 184.00p | 184.00p | 184.00p | 0 |
| 04/08/2023 | 182.00p | 184.00p | 184.00p | 184.00p | 0 |
| 03/08/2023 | 182.00p | 184.00p | 178.56p | 184.00p | 6250 |
| 02/08/2023 | 182.00p | 187.00p | 185.50p | 185.50p | 0 |
| 01/08/2023 | 182.00p | 187.00p | 177.05p | 187.00p | 50458 |
| 31/07/2023 | 182.00p | 182.00p | 182.00p | 182.00p | 50000 |
| 28/07/2023 | 180.00p | 184.50p | 177.75p | 184.50p | 5400 |
| 27/07/2023 | 180.00p | 184.50p | 184.50p | 184.50p | 0 |
| 26/07/2023 | 180.00p | 184.50p | 178.80p | 184.50p | 1984 |
| 25/07/2023 | 180.00p | 186.60p | 178.80p | 184.50p | 5859 |
| 24/07/2023 | 180.00p | 184.50p | 180.00p | 184.50p | 13610 |
| 21/07/2023 | 185.00p | 186.00p | 185.00p | 186.00p | 0 |
| 20/07/2023 | 185.00p | 187.00p | 180.60p | 185.00p | 2780 |
| 19/07/2023 | 180.00p | 187.80p | 181.20p | 185.00p | 22346 |
| 18/07/2023 | 180.00p | 186.00p | 178.01p | 186.00p | 4000 |
| 17/07/2023 | 180.00p | 186.50p | 178.01p | 186.50p | 2390 |
| 14/07/2023 | 181.00p | 185.00p | 178.01p | 185.00p | 51550 |
| 13/07/2023 | 178.00p | 186.50p | 186.00p | 186.00p | 0 |
| 12/07/2023 | 178.00p | 186.50p | 178.00p | 186.50p | 31377 |
| 11/07/2023 | 186.00p | 185.50p | 185.50p | 185.50p | 0 |
| 10/07/2023 | 186.00p | 185.50p | 182.50p | 185.50p | 9500 |
| 07/07/2023 | 186.00p | 185.50p | 178.02p | 185.50p | 24470 |
| 06/07/2023 | 186.00p | 192.98p | 182.65p | 185.50p | 20466 |
| 05/07/2023 | 186.00p | 185.00p | 184.00p | 184.00p | 0 |
| 04/07/2023 | 186.00p | 185.00p | 182.00p | 185.00p | 2051 |
| 03/07/2023 | 186.00p | 190.60p | 181.78p | 185.00p | 12678 |
| 30/06/2023 | 186.00p | 185.00p | 181.69p | 185.00p | 2500 |
| 29/06/2023 | 186.00p | 183.00p | 181.58p | 183.00p | 8940 |
| 28/06/2023 | 186.00p | 187.00p | 185.50p | 187.00p | 0 |
| 27/06/2023 | 186.00p | 185.50p | 181.90p | 185.50p | 4400 |
| 26/06/2023 | 186.00p | 187.00p | 185.50p | 185.50p | 0 |
| 23/06/2023 | 186.00p | 187.00p | 183.88p | 187.00p | 8577 |
| 22/06/2023 | 186.00p | 187.50p | 186.50p | 187.50p | 0 |
| 21/06/2023 | 186.00p | 187.96p | 181.14p | 186.50p | 242034 |
| 20/06/2023 | 189.00p | 192.00p | 183.00p | 183.00p | 14103 |
| 19/06/2023 | 186.00p | 185.00p | 184.06p | 185.00p | 2500 |
| 16/06/2023 | 186.00p | 191.00p | 182.45p | 191.00p | 7940 |
| 15/06/2023 | 190.00p | 185.92p | 185.50p | 185.50p | 3597 |
| 14/06/2023 | 190.00p | 194.50p | 190.00p | 194.50p | 10106 |
| 13/06/2023 | 189.00p | 193.59p | 184.00p | 193.00p | 249535 |
| 12/06/2023 | 179.00p | 188.00p | 168.90p | 180.00p | 168170 |
| 09/06/2023 | 169.00p | 169.00p | 168.00p | 168.00p | 0 |
| 08/06/2023 | 169.00p | 169.00p | 167.28p | 169.00p | 82000 |
| 07/06/2023 | 168.00p | 169.50p | 165.50p | 169.50p | 33197 |
| 06/06/2023 | 162.00p | 167.50p | 163.00p | 167.50p | 7500 |
| 05/06/2023 | 162.00p | 167.50p | 163.76p | 167.50p | 3725 |
| 02/06/2023 | 162.00p | 169.00p | 162.00p | 164.50p | 10881 |
| 01/06/2023 | 168.00p | 168.50p | 163.92p | 168.00p | 134389 |
| 31/05/2023 | 164.00p | 169.44p | 163.24p | 168.00p | 67482 |
*Close Price adjusted for both dividends and splits