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