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