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 |
|---|---|---|---|---|---|
| 11/08/2022 | 182.00p | 188.00p | 182.56p | 188.00p | 8561 |
| 10/08/2022 | 182.00p | 190.00p | 180.02p | 187.50p | 29500 |
| 09/08/2022 | 182.00p | 182.00p | 178.63p | 182.00p | 19728 |
| 08/08/2022 | 184.00p | 185.42p | 180.24p | 185.00p | 5657 |
| 05/08/2022 | 184.00p | 185.42p | 180.24p | 185.00p | 46875 |
| 04/08/2022 | 182.00p | 186.00p | 180.24p | 186.00p | 3000 |
| 03/08/2022 | 182.00p | 185.51p | 185.00p | 185.00p | 133 |
| 02/08/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/08/2022 | 182.00p | 185.51p | 185.00p | 185.00p | 159 |
| 29/07/2022 | 182.00p | 182.00p | 178.00p | 181.50p | 31875 |
| 28/07/2022 | 182.00p | 182.00p | 180.50p | 180.50p | 1000 |
| 27/07/2022 | 179.00p | 185.00p | 180.50p | 180.50p | 0 |
| 26/07/2022 | 179.00p | 185.00p | 179.00p | 185.00p | 105515 |
| 25/07/2022 | 178.00p | 190.00p | 178.00p | 179.50p | 19277 |
| 22/07/2022 | 179.00p | 187.10p | 185.50p | 185.50p | 1500 |
| 21/07/2022 | 179.00p | 187.15p | 180.01p | 185.00p | 8000 |
| 20/07/2022 | 179.00p | 185.80p | 184.00p | 184.00p | 254264 |
| 19/07/2022 | 179.00p | 187.24p | 180.24p | 185.00p | 5782 |
| 18/07/2022 | 179.00p | 185.70p | 184.00p | 184.00p | 12500 |
| 15/07/2022 | 179.00p | 182.96p | 178.00p | 181.50p | 38685 |
| 14/07/2022 | 181.00p | 181.35p | 178.75p | 181.00p | 147900 |
| 13/07/2022 | 181.00p | 184.50p | 178.75p | 184.50p | 5298 |
| 12/07/2022 | 181.00p | 184.50p | 184.50p | 184.50p | 0 |
| 11/07/2022 | 181.00p | 189.88p | 184.50p | 184.50p | 120 |
| 08/07/2022 | 181.00p | 181.99p | 178.64p | 180.00p | 9320 |
| 07/07/2022 | 180.00p | 182.00p | 178.50p | 182.00p | 5000 |
| 06/07/2022 | 180.00p | 190.87p | 185.00p | 185.00p | 156 |
| 05/07/2022 | 180.00p | 183.50p | 179.76p | 183.50p | 772 |
| 04/07/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 10000 |
| 01/07/2022 | 179.00p | 183.50p | 177.00p | 183.50p | 24450 |
| 30/06/2022 | 186.00p | 182.00p | 179.96p | 182.00p | 12000 |
| 29/06/2022 | 186.00p | 186.00p | 181.40p | 185.50p | 25500 |
| 28/06/2022 | 185.00p | 190.80p | 185.00p | 186.00p | 1450 |
| 27/06/2022 | 182.00p | 184.20p | 179.77p | 182.50p | 20250 |
| 24/06/2022 | 182.00p | 190.13p | 180.88p | 185.00p | 900 |
| 23/06/2022 | 182.00p | 192.00p | 180.00p | 186.50p | 40762 |
| 22/06/2022 | 183.00p | 187.50p | 183.00p | 187.50p | 1571 |
| 21/06/2022 | 184.00p | 188.50p | 184.00p | 188.50p | 0 |
| 20/06/2022 | 184.00p | 186.00p | 184.00p | 184.00p | 2000 |
| 17/06/2022 | 186.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/06/2022 | 186.00p | 186.00p | 184.00p | 185.00p | 28712 |
| 15/06/2022 | 187.00p | 193.62p | 185.00p | 185.00p | 7336 |
| 14/06/2022 | 185.00p | 185.76p | 185.00p | 185.00p | 30392 |
| 13/06/2022 | 187.00p | 194.56p | 185.00p | 185.00p | 2022 |
| 10/06/2022 | 187.00p | 194.90p | 186.00p | 186.00p | 5815 |
| 09/06/2022 | 188.00p | 188.00p | 186.50p | 186.50p | 1000 |
| 08/06/2022 | 186.00p | 186.11p | 186.00p | 186.00p | 391000 |
| 07/06/2022 | 188.00p | 191.75p | 187.00p | 187.00p | 104461 |
| 06/06/2022 | 196.00p | 196.00p | 184.50p | 184.50p | 12603 |
| 03/06/2022 | 187.00p | 195.40p | 183.55p | 185.00p | 257664 |
| 02/06/2022 | 187.00p | 195.40p | 183.55p | 185.00p | 257664 |
| 01/06/2022 | 187.00p | 195.40p | 183.55p | 185.00p | 257664 |
| 31/05/2022 | 186.00p | 191.87p | 185.50p | 185.50p | 257438 |
| 30/05/2022 | 185.00p | 185.90p | 183.66p | 184.50p | 9526 |
| 27/05/2022 | 185.00p | 186.00p | 184.91p | 186.00p | 6098 |
| 26/05/2022 | 185.00p | 185.00p | 183.00p | 185.00p | 59726 |
| 25/05/2022 | 185.00p | 185.50p | 185.00p | 185.50p | 28000 |
| 24/05/2022 | 186.00p | 184.00p | 183.94p | 184.00p | 9762 |
| 23/05/2022 | 186.00p | 186.00p | 183.09p | 184.00p | 16400 |
| 20/05/2022 | 183.00p | 189.00p | 184.00p | 185.50p | 42118 |
| 19/05/2022 | 183.00p | 185.50p | 184.16p | 185.50p | 34190 |
| 18/05/2022 | 183.00p | 185.89p | 183.50p | 183.50p | 12599 |
| 17/05/2022 | 183.00p | 187.00p | 182.00p | 187.00p | 31655 |
| 16/05/2022 | 183.00p | 188.85p | 182.00p | 184.00p | 56687 |
| 13/05/2022 | 192.00p | 189.00p | 182.00p | 189.00p | 18050 |
| 12/05/2022 | 192.00p | 190.00p | 184.00p | 190.00p | 45190 |
| 11/05/2022 | 192.00p | 188.00p | 185.00p | 188.00p | 63195 |
| 10/05/2022 | 192.00p | 191.00p | 186.00p | 191.00p | 15249 |
| 09/05/2022 | 192.00p | 190.90p | 186.00p | 190.00p | 4507 |
| 06/05/2022 | 192.00p | 191.00p | 186.13p | 191.00p | 20092 |
| 05/05/2022 | 192.00p | 194.00p | 190.00p | 194.00p | 123000 |
| 04/05/2022 | 192.00p | 198.96p | 190.50p | 192.50p | 18470 |
| 03/05/2022 | 192.00p | 195.67p | 190.00p | 194.00p | 27984 |
| 02/05/2022 | 192.00p | 196.00p | 191.00p | 191.00p | 158500 |
| 29/04/2022 | 192.00p | 196.00p | 191.00p | 191.00p | 115500 |
| 28/04/2022 | 194.00p | 194.01p | 191.00p | 191.00p | 24000 |
| 27/04/2022 | 198.00p | 198.00p | 194.00p | 198.00p | 6000 |
| 26/04/2022 | 198.00p | 202.00p | 198.00p | 202.00p | 0 |
| 25/04/2022 | 198.00p | 202.00p | 197.13p | 202.00p | 13155 |
| 22/04/2022 | 204.00p | 202.25p | 198.00p | 201.00p | 23340 |
| 21/04/2022 | 204.00p | 204.50p | 200.40p | 203.00p | 43613 |
| 20/04/2022 | 204.00p | 203.38p | 197.00p | 203.00p | 27196 |
| 19/04/2022 | 204.00p | 206.21p | 200.50p | 205.00p | 7344 |
| 18/04/2022 | 204.00p | 201.97p | 200.50p | 200.50p | 3150 |
| 15/04/2022 | 204.00p | 201.97p | 200.50p | 200.50p | 3150 |
| 14/04/2022 | 204.00p | 201.97p | 200.50p | 200.50p | 3150 |
| 13/04/2022 | 204.00p | 203.50p | 198.74p | 203.50p | 15079 |
| 12/04/2022 | 204.00p | 204.81p | 197.55p | 202.50p | 15600 |
| 11/04/2022 | 204.00p | 206.40p | 204.00p | 204.00p | 16000 |
| 08/04/2022 | 200.00p | 204.00p | 196.00p | 201.00p | 11768 |
| 07/04/2022 | 200.00p | 200.00p | 194.91p | 200.00p | 27596 |
| 06/04/2022 | 194.00p | 199.00p | 190.16p | 199.00p | 4525 |
| 05/04/2022 | 194.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/04/2022 | 194.00p | 202.10p | 194.03p | 200.00p | 25186 |
| 01/04/2022 | 194.00p | 201.96p | 189.00p | 195.50p | 54893 |
| 31/03/2022 | 192.00p | 193.00p | 188.09p | 193.00p | 5100 |
| 30/03/2022 | 192.00p | 197.00p | 192.00p | 197.00p | 32380 |
| 29/03/2022 | 192.00p | 198.00p | 192.00p | 198.00p | 13380 |
| 28/03/2022 | 190.00p | 203.98p | 186.00p | 198.00p | 45167 |
| 25/03/2022 | 196.00p | 198.42p | 195.00p | 195.00p | 102500 |
| 24/03/2022 | 196.00p | 196.67p | 194.00p | 195.00p | 181300 |
| 23/03/2022 | 193.00p | 194.64p | 193.00p | 193.00p | 77485 |
| 22/03/2022 | 191.00p | 195.20p | 189.00p | 189.00p | 143046 |
| 21/03/2022 | 190.00p | 191.50p | 186.00p | 191.50p | 340831 |
| 18/03/2022 | 188.00p | 191.00p | 186.00p | 191.00p | 373808 |
| 17/03/2022 | 188.00p | 190.00p | 188.00p | 190.00p | 104086 |
| 16/03/2022 | 190.00p | 188.00p | 186.00p | 188.00p | 290162 |
| 15/03/2022 | 190.00p | 190.00p | 188.00p | 188.00p | 37870 |
| 14/03/2022 | 204.00p | 188.00p | 186.63p | 188.00p | 3150 |
| 11/03/2022 | 204.00p | 190.00p | 186.00p | 188.00p | 53105 |
| 10/03/2022 | 204.00p | 189.30p | 186.00p | 188.50p | 39444 |
| 09/03/2022 | 204.00p | 190.50p | 188.00p | 190.50p | 21875 |
| 08/03/2022 | 204.00p | 191.50p | 188.00p | 191.50p | 7969 |
| 07/03/2022 | 204.00p | 196.00p | 187.80p | 196.00p | 144340 |
| 04/03/2022 | 204.00p | 197.00p | 191.54p | 197.00p | 12681 |
| 03/03/2022 | 204.00p | 197.00p | 190.17p | 197.00p | 7927 |
| 02/03/2022 | 204.00p | 196.00p | 190.00p | 196.00p | 1392 |
| 01/03/2022 | 204.00p | 198.00p | 194.00p | 198.00p | 2711 |
| 28/02/2022 | 204.00p | 200.00p | 194.00p | 200.00p | 8572 |
| 25/02/2022 | 204.00p | 200.00p | 194.00p | 200.00p | 2000 |
| 24/02/2022 | 204.00p | 204.00p | 202.00p | 202.00p | 0 |
| 23/02/2022 | 204.00p | 204.00p | 196.00p | 204.00p | 8378 |
| 22/02/2022 | 204.00p | 205.50p | 197.27p | 205.50p | 11563 |
| 21/02/2022 | 204.00p | 207.00p | 196.00p | 207.00p | 26500 |
| 18/02/2022 | 204.00p | 208.00p | 202.02p | 208.00p | 6608 |
| 17/02/2022 | 204.00p | 208.00p | 200.00p | 208.00p | 18712 |
| 16/02/2022 | 206.00p | 209.00p | 206.00p | 209.00p | 12692 |
| 15/02/2022 | 210.00p | 210.00p | 206.08p | 210.00p | 3050 |
| 14/02/2022 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/02/2022 | 210.00p | 210.00p | 204.00p | 210.00p | 26448 |
| 10/02/2022 | 210.00p | 210.00p | 206.44p | 209.00p | 12036 |
| 09/02/2022 | 210.00p | 209.00p | 208.00p | 209.00p | 18819 |
| 08/02/2022 | 210.00p | 209.00p | 208.25p | 209.00p | 956 |
| 07/02/2022 | 210.00p | 209.00p | 206.70p | 209.00p | 2500 |
| 04/02/2022 | 210.00p | 213.00p | 212.00p | 213.00p | 4514 |
| 03/02/2022 | 210.00p | 212.00p | 206.50p | 210.00p | 44700 |
| 02/02/2022 | 210.00p | 213.00p | 206.00p | 213.00p | 10629 |
| 01/02/2022 | 210.00p | 209.00p | 206.80p | 209.00p | 10036 |
| 31/01/2022 | 210.00p | 218.94p | 209.00p | 209.00p | 1100 |
| 28/01/2022 | 210.00p | 214.00p | 207.00p | 214.00p | 2000 |
| 27/01/2022 | 210.00p | 212.48p | 206.40p | 210.00p | 6529 |
| 26/01/2022 | 210.00p | 214.00p | 206.80p | 214.00p | 937 |
| 25/01/2022 | 210.00p | 209.00p | 209.00p | 209.00p | 0 |
| 24/01/2022 | 210.00p | 210.86p | 209.00p | 209.00p | 21700 |
| 21/01/2022 | 214.00p | 216.00p | 212.00p | 216.00p | 1500 |
| 20/01/2022 | 214.00p | 216.00p | 211.20p | 216.00p | 115 |
| 19/01/2022 | 214.00p | 219.80p | 211.00p | 216.00p | 9498 |
| 18/01/2022 | 214.00p | 216.00p | 211.10p | 216.00p | 18240 |
| 17/01/2022 | 210.00p | 220.00p | 210.00p | 216.00p | 56143 |
| 14/01/2022 | 210.00p | 216.00p | 210.72p | 216.00p | 9486 |
| 13/01/2022 | 210.00p | 216.00p | 210.00p | 216.00p | 14500 |
| 12/01/2022 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 10/01/2022 | 212.00p | 217.00p | 212.00p | 217.00p | 15750 |
| 07/01/2022 | 214.00p | 220.08p | 209.10p | 216.00p | 31513 |
| 06/01/2022 | 214.00p | 220.00p | 208.70p | 216.00p | 50448 |
| 05/01/2022 | 214.00p | 216.00p | 212.00p | 216.00p | 20415 |
| 04/01/2022 | 210.00p | 215.00p | 210.20p | 215.00p | 1610 |
| 03/01/2022 | 210.00p | 214.00p | 208.00p | 214.00p | 0 |
| 31/12/2021 | 210.00p | 214.00p | 208.00p | 214.00p | 0 |
| 30/12/2021 | 210.00p | 209.99p | 206.80p | 208.00p | 18462 |
| 29/12/2021 | 210.00p | 211.00p | 206.10p | 211.00p | 12740 |
| 28/12/2021 | 210.00p | 216.00p | 206.16p | 214.00p | 10740 |
| 27/12/2021 | 210.00p | 216.00p | 206.16p | 214.00p | 10740 |
| 24/12/2021 | 210.00p | 216.00p | 206.16p | 214.00p | 10740 |
| 23/12/2021 | 210.00p | 216.00p | 214.00p | 214.00p | 368 |
| 22/12/2021 | 210.00p | 212.00p | 204.92p | 212.00p | 27758 |
| 21/12/2021 | 208.00p | 211.05p | 209.00p | 209.00p | 2800 |
| 20/12/2021 | 208.00p | 216.00p | 208.00p | 209.00p | 15653 |
| 17/12/2021 | 208.00p | 217.00p | 208.06p | 211.00p | 14326 |
| 16/12/2021 | 208.00p | 216.00p | 208.00p | 216.00p | 12640 |
| 15/12/2021 | 214.00p | 216.50p | 208.16p | 216.00p | 6207 |
| 14/12/2021 | 216.00p | 216.00p | 215.00p | 215.00p | 8900 |
| 13/12/2021 | 218.00p | 218.00p | 208.11p | 210.00p | 110420 |
| 10/12/2021 | 214.00p | 210.00p | 208.16p | 210.00p | 5351 |
| 09/12/2021 | 214.00p | 216.00p | 208.10p | 216.00p | 9250 |
| 08/12/2021 | 214.00p | 217.00p | 208.16p | 216.00p | 26800 |
| 07/12/2021 | 214.00p | 216.00p | 209.92p | 216.00p | 190 |
| 06/12/2021 | 214.00p | 216.00p | 209.92p | 216.00p | 3875 |
| 03/12/2021 | 214.00p | 216.00p | 211.68p | 216.00p | 2250 |
| 02/12/2021 | 214.00p | 217.00p | 217.00p | 217.00p | 0 |
| 01/12/2021 | 214.00p | 221.00p | 209.92p | 217.00p | 16937 |
| 30/11/2021 | 214.00p | 222.25p | 214.00p | 216.00p | 45553 |
| 29/11/2021 | 214.00p | 222.25p | 209.92p | 219.00p | 15240 |
| 26/11/2021 | 214.00p | 218.08p | 209.33p | 216.00p | 21925 |
| 25/11/2021 | 214.00p | 215.10p | 211.05p | 212.00p | 28931 |
| 24/11/2021 | 212.00p | 219.00p | 209.77p | 219.00p | 29047 |
| 23/11/2021 | 212.00p | 214.00p | 210.00p | 214.00p | 237990 |
| 22/11/2021 | 218.00p | 214.00p | 210.90p | 214.00p | 22500 |
| 19/11/2021 | 218.00p | 217.00p | 215.10p | 216.00p | 7950 |
| 18/11/2021 | 218.00p | 222.40p | 217.50p | 219.00p | 7000 |
| 17/11/2021 | 218.00p | 221.76p | 214.04p | 216.00p | 3658 |
| 16/11/2021 | 218.00p | 221.90p | 213.00p | 214.00p | 1537 |
| 15/11/2021 | 218.00p | 221.78p | 217.00p | 217.00p | 745 |
| 12/11/2021 | 218.00p | 221.90p | 213.00p | 218.00p | 15508 |
| 11/11/2021 | 218.00p | 221.60p | 212.00p | 216.00p | 47600 |
| 10/11/2021 | 218.00p | 221.90p | 216.00p | 217.00p | 55600 |
| 09/11/2021 | 218.00p | 218.00p | 216.90p | 218.00p | 10974 |
| 08/11/2021 | 218.00p | 218.00p | 210.03p | 214.00p | 39307 |
| 05/11/2021 | 212.00p | 221.00p | 212.00p | 217.00p | 130965 |
| 04/11/2021 | 210.00p | 217.00p | 209.97p | 217.00p | 67500 |
*Close Price adjusted for both dividends and splits