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 |
|---|---|---|---|---|---|
| 03/11/2021 | 210.00p | 218.00p | 210.81p | 218.00p | 4604 |
| 02/11/2021 | 210.00p | 218.00p | 210.81p | 218.00p | 9857 |
| 01/11/2021 | 210.00p | 219.00p | 219.00p | 219.00p | 0 |
| 29/10/2021 | 210.00p | 219.00p | 213.96p | 219.00p | 18504 |
| 28/10/2021 | 210.00p | 219.00p | 217.41p | 219.00p | 14000 |
| 27/10/2021 | 210.00p | 218.00p | 211.76p | 218.00p | 12054 |
| 26/10/2021 | 210.00p | 218.00p | 211.76p | 218.00p | 1753 |
| 25/10/2021 | 210.00p | 218.00p | 210.00p | 218.00p | 24642 |
| 22/10/2021 | 210.00p | 218.00p | 210.81p | 218.00p | 893 |
| 21/10/2021 | 210.00p | 218.00p | 210.85p | 218.00p | 3110 |
| 20/10/2021 | 210.00p | 218.00p | 210.81p | 218.00p | 12821 |
| 19/10/2021 | 210.00p | 218.00p | 217.00p | 218.00p | 0 |
| 18/10/2021 | 210.00p | 217.00p | 210.00p | 217.00p | 3147 |
| 15/10/2021 | 226.00p | 214.00p | 210.40p | 214.00p | 46354 |
| 14/10/2021 | 226.00p | 213.00p | 208.50p | 213.00p | 16115 |
| 13/10/2021 | 226.00p | 217.00p | 210.71p | 217.00p | 6000 |
| 12/10/2021 | 226.00p | 218.00p | 214.00p | 214.00p | 0 |
| 11/10/2021 | 226.00p | 218.00p | 210.80p | 218.00p | 18906 |
| 08/10/2021 | 226.00p | 214.00p | 210.80p | 214.00p | 2500 |
| 07/10/2021 | 226.00p | 226.00p | 217.97p | 218.00p | 914 |
| 06/10/2021 | 210.00p | 218.80p | 210.80p | 218.00p | 10391 |
| 05/10/2021 | 210.00p | 218.00p | 218.00p | 218.00p | 0 |
| 04/10/2021 | 210.00p | 218.00p | 210.00p | 218.00p | 25178 |
| 01/10/2021 | 210.00p | 218.00p | 210.80p | 218.00p | 14000 |
| 30/09/2021 | 210.00p | 218.80p | 210.80p | 218.00p | 6325 |
| 29/09/2021 | 210.00p | 218.80p | 210.00p | 218.00p | 123750 |
| 28/09/2021 | 210.00p | 218.00p | 210.00p | 218.00p | 20300 |
| 27/09/2021 | 216.00p | 218.00p | 210.80p | 218.00p | 2700 |
| 24/09/2021 | 216.00p | 218.00p | 214.60p | 217.00p | 20133 |
| 23/09/2021 | 214.00p | 219.00p | 214.00p | 219.00p | 15000 |
| 22/09/2021 | 218.00p | 219.70p | 213.23p | 219.00p | 14100 |
| 21/09/2021 | 218.00p | 218.00p | 213.23p | 218.00p | 3475 |
| 20/09/2021 | 218.00p | 219.00p | 213.21p | 219.00p | 6296 |
| 17/09/2021 | 218.00p | 219.00p | 215.00p | 219.00p | 0 |
| 16/09/2021 | 218.00p | 218.19p | 214.88p | 215.00p | 39884 |
| 15/09/2021 | 218.00p | 220.50p | 216.95p | 219.00p | 14373 |
| 14/09/2021 | 218.00p | 220.50p | 218.00p | 220.00p | 3479 |
| 13/09/2021 | 224.00p | 218.32p | 217.00p | 217.00p | 6825 |
| 10/09/2021 | 224.00p | 220.00p | 218.20p | 220.00p | 3286 |
| 09/09/2021 | 224.00p | 217.00p | 216.90p | 217.00p | 5000 |
| 08/09/2021 | 224.00p | 219.00p | 218.50p | 219.00p | 2589 |
| 07/09/2021 | 224.00p | 224.00p | 218.50p | 220.00p | 163 |
| 06/09/2021 | 216.00p | 221.30p | 213.00p | 220.00p | 72964 |
| 03/09/2021 | 216.00p | 221.40p | 216.00p | 221.00p | 38445 |
| 02/09/2021 | 216.00p | 221.00p | 215.36p | 219.00p | 47196 |
| 01/09/2021 | 216.00p | 221.50p | 214.80p | 216.00p | 59319 |
| 31/08/2021 | 212.00p | 221.60p | 212.00p | 219.00p | 29356 |
| 30/08/2021 | 214.00p | 223.12p | 213.70p | 218.00p | 25863 |
| 27/08/2021 | 214.00p | 223.12p | 213.70p | 218.00p | 25863 |
| 26/08/2021 | 214.00p | 225.84p | 213.04p | 218.00p | 68733 |
| 25/08/2021 | 228.00p | 226.00p | 213.03p | 218.00p | 3905 |
| 24/08/2021 | 228.00p | 220.00p | 218.00p | 220.00p | 0 |
| 23/08/2021 | 228.00p | 218.00p | 218.00p | 218.00p | 0 |
| 20/08/2021 | 228.00p | 218.00p | 212.50p | 218.00p | 11000 |
| 19/08/2021 | 228.00p | 225.96p | 218.00p | 218.00p | 1633 |
| 18/08/2021 | 228.00p | 225.14p | 213.54p | 220.00p | 7921 |
| 17/08/2021 | 228.00p | 228.00p | 213.50p | 220.00p | 25415 |
| 16/08/2021 | 210.00p | 223.50p | 213.49p | 220.00p | 64330 |
| 13/08/2021 | 210.00p | 223.00p | 208.80p | 220.00p | 34486 |
| 12/08/2021 | 210.00p | 217.00p | 207.00p | 213.00p | 304125 |
| 11/08/2021 | 210.00p | 219.34p | 210.00p | 217.00p | 5257 |
| 10/08/2021 | 210.00p | 216.00p | 210.00p | 216.00p | 4515 |
| 09/08/2021 | 214.00p | 216.00p | 208.03p | 216.00p | 9773 |
| 06/08/2021 | 214.00p | 218.00p | 212.00p | 218.00p | 6310 |
| 05/08/2021 | 214.00p | 216.25p | 212.00p | 215.00p | 150080 |
| 04/08/2021 | 218.00p | 219.68p | 214.00p | 218.00p | 40716 |
| 03/08/2021 | 218.00p | 221.00p | 214.42p | 221.00p | 6514 |
| 02/08/2021 | 218.00p | 220.00p | 219.10p | 220.00p | 1635 |
| 30/07/2021 | 218.00p | 222.26p | 218.00p | 220.00p | 55575 |
| 29/07/2021 | 220.00p | 221.00p | 220.00p | 221.00p | 12250 |
| 28/07/2021 | 220.00p | 225.00p | 218.00p | 224.00p | 57589 |
| 27/07/2021 | 222.00p | 227.00p | 224.00p | 227.00p | 0 |
| 26/07/2021 | 222.00p | 225.43p | 222.00p | 224.00p | 8964 |
| 23/07/2021 | 224.00p | 232.32p | 223.92p | 228.00p | 2765 |
| 22/07/2021 | 224.00p | 226.00p | 225.00p | 226.00p | 10000 |
| 21/07/2021 | 224.00p | 230.97p | 223.47p | 228.00p | 1805 |
| 20/07/2021 | 224.00p | 229.00p | 222.96p | 226.00p | 12430 |
| 19/07/2021 | 224.00p | 229.51p | 222.96p | 228.00p | 16470 |
| 16/07/2021 | 224.00p | 234.55p | 230.00p | 230.00p | 6705 |
| 15/07/2021 | 224.00p | 227.00p | 225.00p | 227.00p | 5000 |
| 14/07/2021 | 224.00p | 234.55p | 225.44p | 230.00p | 6846 |
| 13/07/2021 | 224.00p | 234.20p | 230.00p | 230.00p | 256 |
| 12/07/2021 | 224.00p | 234.56p | 226.04p | 230.00p | 4500 |
| 09/07/2021 | 224.00p | 232.97p | 225.44p | 230.00p | 6364 |
| 08/07/2021 | 224.00p | 230.12p | 224.00p | 230.00p | 30289 |
| 07/07/2021 | 226.00p | 230.06p | 228.12p | 230.00p | 3269 |
| 06/07/2021 | 226.00p | 230.28p | 226.00p | 230.00p | 14784 |
| 05/07/2021 | 230.00p | 231.00p | 226.00p | 231.00p | 4746 |
| 02/07/2021 | 230.00p | 230.00p | 222.12p | 228.00p | 15058 |
| 01/07/2021 | 230.00p | 231.00p | 226.00p | 231.00p | 11875 |
| 30/06/2021 | 230.00p | 230.40p | 229.00p | 229.00p | 2966 |
| 29/06/2021 | 230.00p | 232.00p | 225.00p | 232.00p | 30999 |
| 28/06/2021 | 226.00p | 229.68p | 222.00p | 229.00p | 86186 |
| 25/06/2021 | 226.00p | 232.00p | 224.33p | 232.00p | 27867 |
| 24/06/2021 | 226.00p | 227.00p | 224.00p | 227.00p | 4841 |
| 23/06/2021 | 228.00p | 228.00p | 225.00p | 225.00p | 40823 |
| 22/06/2021 | 228.00p | 230.00p | 227.00p | 227.00p | 61019 |
| 21/06/2021 | 230.00p | 232.00p | 226.00p | 232.00p | 18143 |
| 18/06/2021 | 230.00p | 235.00p | 227.00p | 231.00p | 63986 |
| 17/06/2021 | 232.00p | 234.90p | 230.00p | 233.00p | 63304 |
| 16/06/2021 | 232.00p | 236.00p | 232.00p | 232.00p | 60060 |
| 15/06/2021 | 234.00p | 238.00p | 233.28p | 234.00p | 35342 |
| 14/06/2021 | 234.00p | 237.10p | 229.92p | 235.00p | 435581 |
| 11/06/2021 | 234.00p | 237.30p | 232.50p | 236.00p | 10254 |
| 10/06/2021 | 234.00p | 237.50p | 234.00p | 234.00p | 26380 |
| 09/06/2021 | 234.00p | 237.90p | 229.20p | 234.00p | 68719 |
| 08/06/2021 | 234.00p | 238.00p | 230.00p | 235.00p | 514443 |
| 07/06/2021 | 234.00p | 234.85p | 232.01p | 233.00p | 27765 |
| 04/06/2021 | 234.00p | 234.85p | 232.00p | 232.00p | 54016 |
| 03/06/2021 | 236.00p | 234.85p | 228.50p | 232.00p | 7777 |
| 02/06/2021 | 236.00p | 234.85p | 229.68p | 232.00p | 93221 |
| 01/06/2021 | 236.00p | 236.00p | 224.00p | 233.00p | 101870 |
| 31/05/2021 | 228.00p | 234.50p | 230.00p | 233.00p | 63860 |
| 28/05/2021 | 228.00p | 234.50p | 230.00p | 233.00p | 63860 |
| 27/05/2021 | 228.00p | 230.88p | 222.00p | 228.00p | 3579 |
| 26/05/2021 | 228.00p | 230.00p | 222.10p | 230.00p | 51128 |
| 25/05/2021 | 222.00p | 224.96p | 222.04p | 224.00p | 5174 |
| 24/05/2021 | 222.00p | 226.00p | 220.37p | 226.00p | 389265 |
| 21/05/2021 | 220.00p | 224.00p | 218.33p | 221.00p | 86692 |
| 20/05/2021 | 218.00p | 220.00p | 218.00p | 219.00p | 78523 |
| 19/05/2021 | 214.00p | 220.50p | 219.00p | 219.00p | 5219 |
| 18/05/2021 | 214.00p | 220.48p | 213.00p | 218.00p | 13740 |
| 17/05/2021 | 214.00p | 217.91p | 212.00p | 217.00p | 38373 |
| 14/05/2021 | 214.00p | 215.00p | 212.60p | 215.00p | 9000 |
| 13/05/2021 | 214.00p | 214.00p | 212.60p | 214.00p | 51127 |
| 12/05/2021 | 212.00p | 216.00p | 212.00p | 215.00p | 46736 |
| 11/05/2021 | 212.00p | 215.95p | 211.51p | 214.00p | 64573 |
| 10/05/2021 | 214.00p | 217.94p | 209.51p | 213.00p | 50884 |
| 07/05/2021 | 218.00p | 218.00p | 211.00p | 212.00p | 35257 |
| 06/05/2021 | 214.00p | 217.48p | 211.00p | 214.00p | 87456 |
| 05/05/2021 | 210.00p | 213.70p | 211.00p | 212.00p | 19528 |
| 04/05/2021 | 210.00p | 212.00p | 210.00p | 211.00p | 51499 |
| 03/05/2021 | 220.00p | 220.00p | 211.00p | 214.00p | 205445 |
| 30/04/2021 | 220.00p | 220.00p | 211.00p | 214.00p | 174445 |
| 29/04/2021 | 214.00p | 215.00p | 211.00p | 215.00p | 19700 |
| 28/04/2021 | 214.00p | 218.51p | 212.48p | 214.00p | 14510 |
| 27/04/2021 | 210.00p | 214.00p | 210.00p | 213.00p | 19098 |
| 26/04/2021 | 210.00p | 215.04p | 210.00p | 212.00p | 58491 |
| 23/04/2021 | 210.00p | 213.00p | 210.00p | 213.00p | 12845 |
| 22/04/2021 | 212.00p | 216.00p | 212.00p | 212.00p | 52125 |
| 21/04/2021 | 212.00p | 217.74p | 212.48p | 214.00p | 2347 |
| 20/04/2021 | 212.00p | 213.50p | 212.00p | 212.00p | 8000 |
| 19/04/2021 | 212.00p | 212.99p | 210.00p | 212.00p | 33882 |
| 16/04/2021 | 210.00p | 210.00p | 206.00p | 209.00p | 87715 |
| 15/04/2021 | 202.00p | 207.00p | 201.00p | 207.00p | 208383 |
| 14/04/2021 | 204.00p | 204.00p | 201.16p | 202.00p | 68647 |
| 13/04/2021 | 200.00p | 203.50p | 200.40p | 202.00p | 75369 |
| 12/04/2021 | 200.00p | 203.50p | 200.00p | 202.00p | 22680 |
| 09/04/2021 | 200.00p | 203.36p | 198.61p | 202.00p | 92969 |
| 08/04/2021 | 198.00p | 202.00p | 201.00p | 201.00p | 42123 |
| 07/04/2021 | 198.00p | 202.00p | 198.00p | 202.00p | 69429 |
| 06/04/2021 | 198.00p | 200.00p | 192.10p | 198.00p | 218656 |
| 02/04/2021 | 195.00p | 199.00p | 196.61p | 199.00p | 4000 |
| 01/04/2021 | 195.00p | 199.00p | 196.61p | 199.00p | 4000 |
| 31/03/2021 | 195.00p | 196.00p | 195.00p | 196.00p | 83200 |
| 30/03/2021 | 197.00p | 197.00p | 192.00p | 197.00p | 14000 |
| 29/03/2021 | 197.00p | 197.00p | 194.00p | 195.00p | 18809 |
| 26/03/2021 | 198.00p | 197.00p | 194.00p | 197.00p | 75030 |
| 25/03/2021 | 198.00p | 198.00p | 193.90p | 197.00p | 29475 |
| 24/03/2021 | 194.00p | 197.99p | 194.99p | 197.00p | 93500 |
| 23/03/2021 | 194.00p | 198.50p | 193.00p | 198.50p | 4850 |
| 22/03/2021 | 194.00p | 199.00p | 192.00p | 198.50p | 38264 |
| 19/03/2021 | 198.00p | 199.00p | 197.27p | 199.00p | 490225 |
| 18/03/2021 | 198.00p | 200.00p | 194.24p | 200.00p | 23500 |
| 17/03/2021 | 198.00p | 202.10p | 197.64p | 198.00p | 39047 |
| 16/03/2021 | 198.00p | 201.00p | 198.06p | 201.00p | 18502 |
| 15/03/2021 | 198.00p | 201.00p | 198.08p | 201.00p | 9905 |
| 12/03/2021 | 198.00p | 202.00p | 199.00p | 199.00p | 0 |
| 11/03/2021 | 198.00p | 202.00p | 200.00p | 202.00p | 5893 |
| 10/03/2021 | 198.00p | 202.00p | 196.50p | 201.00p | 26132 |
| 09/03/2021 | 198.00p | 201.00p | 193.32p | 201.00p | 9760 |
| 08/03/2021 | 198.00p | 200.00p | 194.00p | 198.00p | 34046 |
| 05/03/2021 | 198.00p | 199.00p | 194.53p | 199.00p | 500 |
| 04/03/2021 | 198.00p | 201.00p | 196.50p | 201.00p | 1903 |
| 03/03/2021 | 198.00p | 201.20p | 196.82p | 200.00p | 11459 |
| 02/03/2021 | 198.00p | 200.36p | 195.00p | 200.00p | 5184 |
| 01/03/2021 | 198.00p | 200.00p | 194.00p | 199.00p | 20129 |
| 26/02/2021 | 198.00p | 200.00p | 195.00p | 195.00p | 19080 |
| 25/02/2021 | 206.00p | 206.00p | 200.00p | 200.00p | 263875 |
| 24/02/2021 | 206.00p | 204.00p | 203.60p | 204.00p | 10000 |
| 23/02/2021 | 206.00p | 206.00p | 202.00p | 204.00p | 42623 |
| 22/02/2021 | 206.00p | 212.00p | 204.00p | 208.00p | 37425 |
| 19/02/2021 | 208.00p | 212.00p | 208.00p | 212.00p | 35000 |
| 18/02/2021 | 208.00p | 211.92p | 208.00p | 210.00p | 184593 |
| 17/02/2021 | 206.00p | 210.90p | 204.00p | 204.00p | 74162 |
| 16/02/2021 | 204.00p | 212.00p | 208.00p | 212.00p | 22344 |
| 15/02/2021 | 204.00p | 212.00p | 208.00p | 212.00p | 36889 |
| 12/02/2021 | 204.00p | 210.00p | 206.40p | 210.00p | 17878 |
| 11/02/2021 | 204.00p | 211.00p | 204.00p | 211.00p | 269360 |
| 10/02/2021 | 210.00p | 212.00p | 208.00p | 212.00p | 4924 |
| 09/02/2021 | 210.00p | 211.00p | 208.00p | 211.00p | 7827 |
| 08/02/2021 | 208.00p | 211.00p | 206.50p | 211.00p | 51578 |
| 05/02/2021 | 208.00p | 211.00p | 208.30p | 211.00p | 23261 |
| 04/02/2021 | 208.00p | 210.00p | 208.00p | 210.00p | 39831 |
| 03/02/2021 | 208.00p | 210.00p | 208.00p | 210.00p | 70788 |
| 02/02/2021 | 206.00p | 210.00p | 200.30p | 210.00p | 48857 |
| 01/02/2021 | 202.00p | 205.40p | 200.00p | 204.00p | 6635 |
| 29/01/2021 | 202.00p | 206.00p | 202.00p | 206.00p | 10193 |
| 28/01/2021 | 206.00p | 207.00p | 200.52p | 207.00p | 29070 |
| 27/01/2021 | 208.00p | 208.53p | 206.00p | 206.00p | 42660 |
*Close Price adjusted for both dividends and splits