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 |
|---|---|---|---|---|---|
| 30/05/2023 | 164.00p | 168.00p | 162.00p | 163.00p | 67719 |
| 26/05/2023 | 166.00p | 168.00p | 160.00p | 160.00p | 72039 |
| 25/05/2023 | 164.00p | 163.50p | 163.50p | 163.50p | 0 |
| 24/05/2023 | 164.00p | 164.00p | 163.10p | 163.50p | 52000 |
| 23/05/2023 | 164.00p | 168.50p | 164.00p | 168.50p | 0 |
| 22/05/2023 | 164.00p | 168.50p | 163.99p | 164.00p | 73584 |
| 19/05/2023 | 170.00p | 169.00p | 168.50p | 168.50p | 0 |
| 18/05/2023 | 170.00p | 170.00p | 164.90p | 169.00p | 8373 |
| 17/05/2023 | 169.00p | 172.16p | 164.90p | 167.00p | 3402 |
| 16/05/2023 | 169.00p | 169.45p | 167.00p | 167.50p | 18444 |
| 15/05/2023 | 169.00p | 169.60p | 169.00p | 169.00p | 21500 |
| 12/05/2023 | 171.00p | 171.00p | 169.50p | 169.50p | 43635 |
| 11/05/2023 | 167.00p | 170.50p | 164.00p | 170.50p | 26679 |
| 10/05/2023 | 164.00p | 172.64p | 164.00p | 169.50p | 3292 |
| 09/05/2023 | 165.00p | 173.25p | 169.50p | 169.50p | 1600 |
| 05/05/2023 | 165.00p | 169.50p | 167.00p | 167.00p | 0 |
| 04/05/2023 | 165.00p | 173.00p | 169.50p | 169.50p | 1000 |
| 03/05/2023 | 165.00p | 173.24p | 165.65p | 169.50p | 8040 |
| 02/05/2023 | 165.00p | 168.50p | 165.35p | 168.50p | 36020 |
| 28/04/2023 | 165.00p | 168.50p | 164.18p | 168.50p | 5825 |
| 27/04/2023 | 165.00p | 168.50p | 168.50p | 168.50p | 591 |
| 26/04/2023 | 165.00p | 168.50p | 163.00p | 168.50p | 23100 |
| 25/04/2023 | 169.00p | 171.50p | 166.95p | 171.50p | 6333 |
| 24/04/2023 | 169.00p | 171.50p | 167.20p | 171.50p | 3250 |
| 21/04/2023 | 169.00p | 171.50p | 165.00p | 171.50p | 33892 |
| 20/04/2023 | 169.00p | 173.00p | 170.92p | 173.00p | 2342 |
| 19/04/2023 | 169.00p | 172.00p | 170.92p | 172.00p | 2098 |
| 18/04/2023 | 169.00p | 173.00p | 166.28p | 173.00p | 3323 |
| 17/04/2023 | 169.00p | 173.50p | 166.76p | 173.50p | 5500 |
| 14/04/2023 | 169.00p | 171.50p | 165.65p | 171.50p | 10329 |
| 13/04/2023 | 169.00p | 171.50p | 170.85p | 171.50p | 15750 |
| 12/04/2023 | 169.00p | 172.00p | 170.99p | 172.00p | 7212 |
| 11/04/2023 | 169.00p | 172.00p | 166.60p | 172.00p | 5200 |
| 06/04/2023 | 169.00p | 173.50p | 166.00p | 173.50p | 55139 |
| 05/04/2023 | 169.00p | 173.50p | 166.00p | 173.50p | 34850 |
| 04/04/2023 | 169.00p | 172.00p | 166.67p | 172.00p | 2600 |
| 03/04/2023 | 169.00p | 172.87p | 166.00p | 172.00p | 38270 |
| 31/03/2023 | 169.00p | 170.29p | 169.00p | 169.00p | 67833 |
| 30/03/2023 | 169.00p | 170.00p | 166.80p | 170.00p | 6210 |
| 29/03/2023 | 169.00p | 175.00p | 169.12p | 175.00p | 23292 |
| 28/03/2023 | 169.00p | 175.00p | 169.00p | 175.00p | 33300 |
| 27/03/2023 | 169.00p | 174.16p | 168.18p | 172.50p | 17343 |
| 24/03/2023 | 171.00p | 174.00p | 168.00p | 174.00p | 20817 |
| 23/03/2023 | 171.00p | 173.50p | 168.11p | 173.50p | 16720 |
| 22/03/2023 | 177.00p | 173.50p | 168.00p | 173.50p | 9209 |
| 21/03/2023 | 177.00p | 171.50p | 168.50p | 171.50p | 14000 |
| 20/03/2023 | 177.00p | 177.00p | 172.00p | 172.00p | 328 |
| 17/03/2023 | 175.00p | 175.50p | 168.50p | 175.50p | 11385 |
| 16/03/2023 | 175.00p | 171.50p | 168.50p | 171.50p | 17150 |
| 15/03/2023 | 175.00p | 175.72p | 169.99p | 175.50p | 6014 |
| 14/03/2023 | 175.00p | 175.50p | 167.00p | 175.50p | 247033 |
| 13/03/2023 | 183.00p | 183.00p | 170.00p | 175.00p | 13406 |
| 10/03/2023 | 174.00p | 175.92p | 172.50p | 172.50p | 574 |
| 09/03/2023 | 174.00p | 176.00p | 176.00p | 176.00p | 50000 |
| 08/03/2023 | 174.00p | 176.50p | 172.00p | 176.50p | 35166 |
| 07/03/2023 | 174.00p | 176.50p | 173.90p | 176.50p | 15000 |
| 06/03/2023 | 174.00p | 177.68p | 176.50p | 176.50p | 600 |
| 03/03/2023 | 174.00p | 177.00p | 172.00p | 174.50p | 79433 |
| 02/03/2023 | 183.00p | 183.00p | 170.00p | 174.00p | 123524 |
| 01/03/2023 | 172.00p | 177.68p | 171.43p | 177.50p | 139581 |
| 28/02/2023 | 172.00p | 178.94p | 172.00p | 177.50p | 149933 |
| 27/02/2023 | 170.00p | 179.00p | 170.72p | 172.50p | 16024 |
| 24/02/2023 | 170.00p | 178.06p | 170.00p | 172.00p | 102494 |
| 23/02/2023 | 175.00p | 174.00p | 171.14p | 173.00p | 14450 |
| 22/02/2023 | 175.00p | 176.50p | 172.00p | 176.50p | 22334 |
| 21/02/2023 | 175.00p | 181.24p | 175.00p | 175.50p | 1551 |
| 20/02/2023 | 175.00p | 178.00p | 174.00p | 178.00p | 80615 |
| 17/02/2023 | 175.00p | 181.65p | 175.00p | 178.50p | 14114 |
| 16/02/2023 | 179.00p | 175.90p | 175.00p | 175.00p | 24291 |
| 15/02/2023 | 179.00p | 181.59p | 175.44p | 176.50p | 12409 |
| 14/02/2023 | 175.00p | 179.00p | 175.00p | 179.00p | 48619 |
| 13/02/2023 | 175.00p | 178.50p | 174.00p | 178.50p | 78073 |
| 10/02/2023 | 175.00p | 178.50p | 174.00p | 178.50p | 3292 |
| 09/02/2023 | 175.00p | 178.50p | 175.00p | 178.50p | 5407 |
| 08/02/2023 | 174.00p | 178.50p | 172.91p | 178.50p | 280189 |
| 07/02/2023 | 174.00p | 176.00p | 173.50p | 173.50p | 83507 |
| 06/02/2023 | 176.00p | 176.00p | 173.73p | 174.00p | 37628 |
| 03/02/2023 | 178.00p | 180.00p | 172.69p | 176.50p | 28257 |
| 02/02/2023 | 178.00p | 181.00p | 178.00p | 179.00p | 51700 |
| 01/02/2023 | 175.00p | 176.00p | 172.62p | 176.00p | 84990 |
| 31/01/2023 | 175.00p | 175.26p | 174.50p | 174.50p | 95625 |
| 30/01/2023 | 183.00p | 184.00p | 173.57p | 177.00p | 41248 |
| 27/01/2023 | 174.00p | 178.00p | 173.00p | 175.00p | 16136 |
| 26/01/2023 | 174.00p | 175.50p | 173.00p | 175.50p | 16915 |
| 25/01/2023 | 174.00p | 175.00p | 173.00p | 175.00p | 17750 |
| 24/01/2023 | 174.00p | 175.00p | 173.00p | 175.00p | 20000 |
| 23/01/2023 | 174.00p | 176.00p | 173.00p | 175.00p | 9362 |
| 20/01/2023 | 174.00p | 176.47p | 175.50p | 175.50p | 950 |
| 19/01/2023 | 174.00p | 177.00p | 174.50p | 174.50p | 0 |
| 18/01/2023 | 174.00p | 178.00p | 173.60p | 177.00p | 10308 |
| 17/01/2023 | 174.00p | 178.38p | 173.57p | 177.00p | 11250 |
| 16/01/2023 | 174.00p | 178.00p | 176.50p | 176.50p | 40075 |
| 13/01/2023 | 174.00p | 177.11p | 172.50p | 176.50p | 43478 |
| 12/01/2023 | 176.00p | 176.56p | 172.50p | 176.00p | 44233 |
| 11/01/2023 | 173.00p | 176.00p | 172.00p | 176.00p | 34550 |
| 10/01/2023 | 173.00p | 176.34p | 175.50p | 175.50p | 855 |
| 09/01/2023 | 173.00p | 176.02p | 171.57p | 176.00p | 869 |
| 06/01/2023 | 173.00p | 173.00p | 169.38p | 170.50p | 62372 |
| 05/01/2023 | 174.00p | 174.00p | 170.00p | 173.00p | 73874 |
| 04/01/2023 | 175.00p | 174.50p | 172.00p | 172.00p | 47112 |
| 03/01/2023 | 175.00p | 175.50p | 174.00p | 174.00p | 0 |
| 30/12/2022 | 175.00p | 179.50p | 172.58p | 175.50p | 1900 |
| 29/12/2022 | 175.00p | 179.00p | 171.73p | 176.00p | 81580 |
| 28/12/2022 | 175.00p | 175.50p | 175.50p | 175.50p | 0 |
| 23/12/2022 | 175.00p | 175.50p | 175.50p | 175.50p | 0 |
| 22/12/2022 | 175.00p | 176.27p | 171.73p | 175.50p | 11270 |
| 21/12/2022 | 175.00p | 179.62p | 169.00p | 172.50p | 36445 |
| 20/12/2022 | 175.00p | 175.50p | 173.50p | 175.50p | 0 |
| 19/12/2022 | 175.00p | 179.48p | 173.50p | 173.50p | 900 |
| 16/12/2022 | 175.00p | 176.20p | 173.00p | 173.00p | 600 |
| 15/12/2022 | 175.00p | 177.84p | 170.41p | 173.00p | 4859 |
| 14/12/2022 | 168.00p | 182.00p | 168.00p | 175.00p | 3317 |
| 13/12/2022 | 170.00p | 179.80p | 168.00p | 172.00p | 124334 |
| 12/12/2022 | 175.00p | 179.84p | 174.40p | 175.00p | 10556 |
| 09/12/2022 | 175.00p | 177.00p | 175.21p | 177.00p | 9300 |
| 08/12/2022 | 175.00p | 174.00p | 171.61p | 174.00p | 150 |
| 07/12/2022 | 175.00p | 179.84p | 172.50p | 172.50p | 14101 |
| 06/12/2022 | 179.00p | 180.00p | 176.50p | 176.50p | 1814 |
| 05/12/2022 | 179.00p | 176.00p | 176.00p | 176.00p | 0 |
| 02/12/2022 | 179.00p | 176.00p | 175.00p | 176.00p | 0 |
| 01/12/2022 | 179.00p | 180.55p | 175.00p | 175.00p | 191884 |
| 30/11/2022 | 180.00p | 175.00p | 172.00p | 175.00p | 24000 |
| 29/11/2022 | 180.00p | 180.00p | 173.40p | 175.50p | 18560 |
| 28/11/2022 | 177.00p | 178.90p | 172.80p | 174.00p | 59371 |
| 25/11/2022 | 176.00p | 179.00p | 174.00p | 174.00p | 16725 |
| 24/11/2022 | 176.00p | 179.00p | 172.00p | 174.50p | 71945 |
| 23/11/2022 | 176.00p | 178.00p | 175.00p | 175.00p | 13548 |
| 22/11/2022 | 178.00p | 178.00p | 175.00p | 175.00p | 13700 |
| 21/11/2022 | 172.00p | 178.90p | 175.00p | 175.00p | 6617 |
| 18/11/2022 | 172.00p | 178.90p | 176.00p | 176.00p | 12323 |
| 17/11/2022 | 172.00p | 177.00p | 174.05p | 177.00p | 17500 |
| 16/11/2022 | 172.00p | 179.00p | 172.00p | 177.00p | 158518 |
| 15/11/2022 | 180.00p | 180.00p | 177.00p | 177.00p | 6000 |
| 14/11/2022 | 180.00p | 180.47p | 172.00p | 177.00p | 264740 |
| 11/11/2022 | 180.00p | 181.00p | 172.00p | 181.00p | 61000 |
| 10/11/2022 | 179.00p | 179.00p | 177.00p | 177.00p | 2354 |
| 09/11/2022 | 174.00p | 180.00p | 173.60p | 180.00p | 207970 |
| 08/11/2022 | 174.00p | 174.00p | 172.16p | 173.00p | 983623 |
| 07/11/2022 | 174.00p | 174.00p | 172.00p | 173.00p | 13977 |
| 04/11/2022 | 174.00p | 174.00p | 173.00p | 173.00p | 100250 |
| 03/11/2022 | 176.00p | 176.00p | 174.00p | 174.00p | 91301 |
| 02/11/2022 | 182.00p | 177.00p | 176.61p | 177.00p | 1728 |
| 01/11/2022 | 182.00p | 182.00p | 180.00p | 180.00p | 109000 |
| 31/10/2022 | 178.00p | 181.00p | 178.00p | 181.00p | 28000 |
| 28/10/2022 | 178.00p | 182.00p | 180.67p | 181.00p | 16000 |
| 27/10/2022 | 178.00p | 179.00p | 174.00p | 177.00p | 53438 |
| 26/10/2022 | 173.00p | 177.00p | 174.00p | 174.00p | 38500 |
| 25/10/2022 | 173.00p | 175.37p | 173.00p | 175.00p | 102787 |
| 24/10/2022 | 173.00p | 177.00p | 175.00p | 175.00p | 0 |
| 21/10/2022 | 173.00p | 177.00p | 175.00p | 177.00p | 0 |
| 20/10/2022 | 173.00p | 177.00p | 175.00p | 175.00p | 0 |
| 19/10/2022 | 173.00p | 178.88p | 170.00p | 177.00p | 11779 |
| 18/10/2022 | 173.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/10/2022 | 173.00p | 175.45p | 170.00p | 175.00p | 13135 |
| 14/10/2022 | 180.00p | 176.50p | 174.32p | 176.50p | 4251 |
| 13/10/2022 | 180.00p | 176.50p | 175.50p | 176.50p | 0 |
| 12/10/2022 | 180.00p | 175.68p | 175.50p | 175.50p | 30000 |
| 11/10/2022 | 180.00p | 180.00p | 176.50p | 176.50p | 0 |
| 10/10/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 27875 |
| 07/10/2022 | 178.00p | 180.37p | 174.75p | 176.00p | 5165 |
| 06/10/2022 | 178.00p | 178.00p | 176.00p | 176.00p | 55738 |
| 05/10/2022 | 174.00p | 181.31p | 176.88p | 181.00p | 1852 |
| 04/10/2022 | 174.00p | 181.31p | 176.00p | 179.00p | 17079 |
| 03/10/2022 | 174.00p | 179.91p | 173.89p | 179.50p | 22596 |
| 30/09/2022 | 174.00p | 174.60p | 173.00p | 173.00p | 38488 |
| 29/09/2022 | 178.00p | 178.00p | 174.65p | 177.00p | 201541 |
| 28/09/2022 | 180.00p | 184.00p | 184.00p | 184.00p | 0 |
| 27/09/2022 | 180.00p | 184.00p | 180.00p | 184.00p | 0 |
| 26/09/2022 | 180.00p | 186.00p | 180.00p | 180.00p | 0 |
| 23/09/2022 | 180.00p | 186.18p | 179.09p | 186.00p | 11171 |
| 22/09/2022 | 180.00p | 186.50p | 180.00p | 186.50p | 56500 |
| 21/09/2022 | 180.00p | 187.00p | 179.91p | 187.00p | 1947 |
| 20/09/2022 | 180.00p | 186.50p | 179.75p | 186.50p | 42048 |
| 19/09/2022 | 180.00p | 187.00p | 180.50p | 187.00p | 58462 |
| 16/09/2022 | 180.00p | 187.00p | 180.50p | 187.00p | 23462 |
| 15/09/2022 | 180.00p | 186.70p | 180.25p | 182.50p | 3500 |
| 14/09/2022 | 180.00p | 185.00p | 180.00p | 185.00p | 67750 |
| 13/09/2022 | 180.00p | 187.00p | 186.72p | 187.00p | 900 |
| 12/09/2022 | 180.00p | 187.00p | 186.88p | 187.00p | 500 |
| 09/09/2022 | 180.00p | 187.00p | 180.70p | 187.00p | 1573 |
| 08/09/2022 | 180.00p | 184.50p | 182.00p | 184.50p | 0 |
| 07/09/2022 | 180.00p | 182.00p | 178.80p | 182.00p | 468 |
| 06/09/2022 | 180.00p | 186.00p | 180.00p | 186.00p | 1500 |
| 05/09/2022 | 180.00p | 180.70p | 179.50p | 179.50p | 8514 |
| 02/09/2022 | 180.00p | 187.00p | 182.00p | 187.00p | 0 |
| 01/09/2022 | 180.00p | 187.00p | 180.70p | 182.00p | 11839 |
| 31/08/2022 | 180.00p | 189.99p | 179.00p | 180.00p | 98413 |
| 30/08/2022 | 180.00p | 189.99p | 180.00p | 180.00p | 101048 |
| 29/08/2022 | 182.00p | 188.12p | 180.65p | 182.50p | 18849 |
| 26/08/2022 | 182.00p | 188.12p | 180.65p | 182.50p | 18849 |
| 25/08/2022 | 182.00p | 184.00p | 180.16p | 184.00p | 15 |
| 24/08/2022 | 182.00p | 188.00p | 180.16p | 188.00p | 25547 |
| 23/08/2022 | 182.00p | 188.00p | 180.16p | 188.00p | 8775 |
| 22/08/2022 | 182.00p | 188.00p | 180.16p | 188.00p | 1000 |
| 19/08/2022 | 182.00p | 188.00p | 180.16p | 188.00p | 16230 |
| 18/08/2022 | 182.00p | 191.00p | 188.00p | 188.00p | 0 |
| 17/08/2022 | 182.00p | 191.00p | 186.00p | 191.00p | 15405 |
| 16/08/2022 | 182.00p | 188.00p | 182.56p | 188.00p | 21042 |
| 15/08/2022 | 182.00p | 188.00p | 182.56p | 188.00p | 11981 |
| 12/08/2022 | 182.00p | 190.00p | 182.56p | 188.00p | 26245 |
*Close Price adjusted for both dividends and splits