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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits