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 |
|---|---|---|---|---|---|
| 03/07/2019 | 196.50p | 197.00p | 196.00p | 197.00p | 112615 |
| 02/07/2019 | 196.50p | 196.50p | 194.00p | 194.00p | 101310 |
| 01/07/2019 | 196.50p | 196.60p | 194.00p | 196.50p | 59695 |
| 28/06/2019 | 196.50p | 196.50p | 195.80p | 196.50p | 9685 |
| 27/06/2019 | 201.00p | 201.00p | 194.05p | 196.50p | 22885 |
| 26/06/2019 | 202.00p | 202.00p | 200.00p | 201.00p | 137555 |
| 25/06/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 17300 |
| 24/06/2019 | 202.00p | 202.00p | 200.40p | 202.00p | 8415 |
| 21/06/2019 | 203.00p | 203.00p | 201.46p | 202.00p | 13375 |
| 20/06/2019 | 203.00p | 203.00p | 202.00p | 203.00p | 9030 |
| 19/06/2019 | 203.00p | 203.00p | 202.00p | 203.00p | 17135 |
| 18/06/2019 | 203.00p | 203.00p | 202.00p | 203.00p | 81020 |
| 17/06/2019 | 203.00p | 203.00p | 202.14p | 203.00p | 10 |
| 14/06/2019 | 203.00p | 203.00p | 202.00p | 203.00p | 23500 |
| 13/06/2019 | 202.00p | 203.00p | 202.00p | 203.00p | 15795 |
| 12/06/2019 | 201.00p | 203.80p | 201.00p | 203.00p | 12490 |
| 11/06/2019 | 201.00p | 201.00p | 198.42p | 201.00p | 5000 |
| 10/06/2019 | 201.00p | 201.00p | 198.32p | 201.00p | 11030 |
| 07/06/2019 | 199.00p | 201.00p | 196.06p | 201.00p | 34785 |
| 06/06/2019 | 199.00p | 199.00p | 196.33p | 199.00p | 80 |
| 05/06/2019 | 199.00p | 200.00p | 196.32p | 199.00p | 17645 |
| 04/06/2019 | 199.00p | 200.00p | 199.00p | 199.00p | 17780 |
| 03/06/2019 | 199.00p | 200.00p | 196.30p | 199.00p | 5045 |
| 31/05/2019 | 199.00p | 200.20p | 196.30p | 199.00p | 2130 |
| 30/05/2019 | 199.00p | 199.00p | 196.00p | 199.00p | 32335 |
| 29/05/2019 | 200.00p | 200.00p | 196.00p | 199.00p | 44265 |
| 28/05/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 55255 |
| 24/05/2019 | 199.00p | 199.00p | 196.06p | 199.00p | 7085 |
| 23/05/2019 | 199.00p | 199.00p | 196.06p | 199.00p | 268120 |
| 22/05/2019 | 200.00p | 200.00p | 196.40p | 200.00p | 29815 |
| 21/05/2019 | 200.00p | 200.00p | 194.00p | 200.00p | 12010 |
| 20/05/2019 | 201.00p | 201.00p | 198.00p | 200.00p | 22500 |
| 17/05/2019 | 202.00p | 202.00p | 198.60p | 202.00p | 16875 |
| 16/05/2019 | 202.50p | 202.50p | 198.00p | 202.00p | 24835 |
| 15/05/2019 | 204.00p | 204.00p | 199.75p | 202.00p | 108575 |
| 14/05/2019 | 204.00p | 204.00p | 202.40p | 204.00p | 25200 |
| 13/05/2019 | 204.00p | 205.60p | 204.00p | 204.00p | 10955 |
| 10/05/2019 | 203.00p | 205.60p | 203.00p | 204.00p | 37265 |
| 09/05/2019 | 203.00p | 203.80p | 202.02p | 203.00p | 100090 |
| 08/05/2019 | 202.00p | 203.98p | 202.00p | 203.00p | 27885 |
| 07/05/2019 | 202.00p | 203.44p | 202.00p | 202.00p | 18000 |
| 03/05/2019 | 200.00p | 203.96p | 200.00p | 202.00p | 33660 |
| 02/05/2019 | 200.00p | 201.80p | 200.00p | 200.00p | 7165 |
| 01/05/2019 | 200.00p | 201.80p | 200.00p | 200.00p | 27850 |
| 30/04/2019 | 200.00p | 201.00p | 200.00p | 200.00p | 20655 |
| 29/04/2019 | 200.00p | 201.56p | 200.00p | 200.00p | 19230 |
| 26/04/2019 | 200.00p | 201.00p | 200.00p | 200.00p | 12940 |
| 25/04/2019 | 200.00p | 201.16p | 200.00p | 200.00p | 22045 |
| 24/04/2019 | 198.00p | 200.50p | 198.00p | 200.00p | 35245 |
| 23/04/2019 | 197.00p | 198.50p | 196.00p | 198.00p | 3465 |
| 18/04/2019 | 199.00p | 199.00p | 195.00p | 197.00p | 20910 |
| 17/04/2019 | 196.00p | 200.00p | 196.00p | 199.00p | 85190 |
| 16/04/2019 | 195.50p | 198.13p | 195.50p | 195.50p | 15000 |
| 15/04/2019 | 195.00p | 199.00p | 194.00p | 195.50p | 17280 |
| 12/04/2019 | 195.00p | 198.92p | 193.76p | 195.00p | 14145 |
| 11/04/2019 | 195.00p | 195.00p | 191.00p | 195.00p | 53500 |
| 10/04/2019 | 195.00p | 198.60p | 191.00p | 195.00p | 35650 |
| 09/04/2019 | 195.00p | 198.92p | 191.00p | 195.00p | 27250 |
| 08/04/2019 | 196.00p | 198.00p | 195.00p | 195.00p | 6500 |
| 05/04/2019 | 195.00p | 196.60p | 193.40p | 196.00p | 37260 |
| 04/04/2019 | 195.00p | 195.80p | 191.88p | 195.00p | 18065 |
| 03/04/2019 | 195.00p | 195.00p | 191.00p | 195.00p | 27680 |
| 02/04/2019 | 195.00p | 196.00p | 191.30p | 195.00p | 22275 |
| 01/04/2019 | 195.00p | 196.00p | 191.08p | 195.00p | 35190 |
| 29/03/2019 | 195.00p | 195.00p | 192.84p | 195.00p | 7220 |
| 28/03/2019 | 195.50p | 195.50p | 192.00p | 195.00p | 16350 |
| 27/03/2019 | 195.50p | 195.50p | 192.14p | 195.50p | 11550 |
| 26/03/2019 | 195.50p | 195.50p | 192.14p | 195.50p | 10170 |
| 25/03/2019 | 196.00p | 196.00p | 193.00p | 195.50p | 9955 |
| 22/03/2019 | 197.00p | 197.00p | 195.44p | 196.50p | 225 |
| 21/03/2019 | 197.00p | 197.00p | 194.00p | 197.00p | 39650 |
| 20/03/2019 | 198.00p | 198.00p | 195.00p | 197.00p | 9000 |
| 19/03/2019 | 198.00p | 198.00p | 196.04p | 198.00p | 16520 |
| 18/03/2019 | 198.00p | 198.00p | 196.04p | 198.00p | 24080 |
| 15/03/2019 | 198.00p | 198.00p | 196.40p | 198.00p | 20260 |
| 14/03/2019 | 198.00p | 198.00p | 196.00p | 198.00p | 33000 |
| 13/03/2019 | 199.00p | 199.00p | 196.32p | 198.00p | 6000 |
| 12/03/2019 | 199.00p | 199.00p | 196.48p | 199.00p | 15250 |
| 11/03/2019 | 199.00p | 199.00p | 199.00p | 199.00p | 32500 |
| 08/03/2019 | 199.00p | 199.00p | 196.00p | 199.00p | 13045 |
| 07/03/2019 | 204.00p | 204.00p | 196.08p | 199.00p | 19430 |
| 06/03/2019 | 205.00p | 205.00p | 202.48p | 204.00p | 13970 |
| 05/03/2019 | 205.00p | 205.00p | 202.40p | 205.00p | 22850 |
| 04/03/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 290 |
| 01/03/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 3250 |
| 28/02/2019 | 205.00p | 205.00p | 202.60p | 205.00p | 2000 |
| 27/02/2019 | 205.00p | 205.00p | 202.48p | 205.00p | 5000 |
| 26/02/2019 | 206.00p | 206.00p | 202.00p | 206.00p | 25655 |
| 25/02/2019 | 206.00p | 206.00p | 202.80p | 206.00p | 483180 |
| 22/02/2019 | 206.00p | 206.00p | 202.80p | 206.00p | 39750 |
| 21/02/2019 | 206.00p | 206.00p | 205.38p | 206.00p | 123525 |
| 20/02/2019 | 206.00p | 207.00p | 206.00p | 206.00p | 10000 |
| 19/02/2019 | 205.00p | 206.00p | 204.94p | 206.00p | 1255 |
| 18/02/2019 | 205.00p | 205.00p | 202.60p | 205.00p | 2975 |
| 15/02/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/02/2019 | 206.00p | 206.00p | 202.40p | 205.00p | 8390 |
| 13/02/2019 | 206.00p | 206.00p | 202.40p | 206.00p | 7535 |
| 12/02/2019 | 206.00p | 206.00p | 202.00p | 206.00p | 6140 |
| 11/02/2019 | 206.00p | 207.20p | 206.00p | 206.00p | 10950 |
| 08/02/2019 | 206.00p | 207.76p | 203.36p | 206.00p | 5750 |
| 07/02/2019 | 206.00p | 207.92p | 202.00p | 206.00p | 19810 |
| 06/02/2019 | 203.00p | 208.00p | 203.00p | 206.00p | 24495 |
| 05/02/2019 | 199.00p | 204.00p | 197.00p | 203.00p | 11360 |
| 04/02/2019 | 196.50p | 201.12p | 194.66p | 198.00p | 30715 |
| 01/02/2019 | 196.50p | 196.50p | 193.77p | 196.50p | 2900 |
| 31/01/2019 | 196.50p | 196.50p | 193.70p | 196.50p | 17775 |
| 30/01/2019 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 29/01/2019 | 196.50p | 196.50p | 196.22p | 196.50p | 7615 |
| 28/01/2019 | 196.50p | 196.50p | 193.00p | 196.50p | 23775 |
| 25/01/2019 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 24/01/2019 | 196.50p | 196.50p | 193.60p | 196.50p | 5665 |
| 23/01/2019 | 196.50p | 196.50p | 193.60p | 196.50p | 15750 |
| 22/01/2019 | 196.00p | 196.50p | 195.92p | 196.50p | 17500 |
| 21/01/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 2296700 |
| 18/01/2019 | 196.00p | 196.00p | 192.80p | 196.00p | 10650 |
| 17/01/2019 | 196.00p | 196.00p | 192.40p | 196.00p | 19135 |
| 16/01/2019 | 196.00p | 196.00p | 193.98p | 196.00p | 1250 |
| 15/01/2019 | 196.00p | 196.00p | 192.40p | 196.00p | 31455 |
| 14/01/2019 | 196.00p | 196.00p | 193.00p | 196.00p | 5520 |
| 11/01/2019 | 196.00p | 196.00p | 192.00p | 196.00p | 7720 |
| 10/01/2019 | 195.00p | 196.00p | 193.00p | 196.00p | 10360 |
| 09/01/2019 | 194.00p | 195.00p | 193.00p | 195.00p | 23680 |
| 08/01/2019 | 194.00p | 194.00p | 191.06p | 194.00p | 28160 |
| 07/01/2019 | 194.00p | 194.00p | 193.10p | 194.00p | 3765 |
| 04/01/2019 | 194.00p | 194.00p | 191.00p | 194.00p | 43380 |
| 03/01/2019 | 194.00p | 194.00p | 191.00p | 194.00p | 28745 |
| 02/01/2019 | 194.50p | 194.50p | 191.00p | 194.00p | 25060 |
| 31/12/2018 | 194.50p | 194.50p | 193.95p | 194.50p | 12210 |
| 28/12/2018 | 194.50p | 194.50p | 193.90p | 194.50p | 195 |
| 27/12/2018 | 194.50p | 194.50p | 192.05p | 194.50p | 1250 |
| 24/12/2018 | 194.50p | 194.50p | 192.05p | 194.50p | 495 |
| 21/12/2018 | 194.50p | 194.50p | 192.48p | 194.50p | 12125 |
| 20/12/2018 | 194.50p | 194.50p | 192.48p | 194.50p | 1500 |
| 19/12/2018 | 194.50p | 194.50p | 193.95p | 194.50p | 605 |
| 18/12/2018 | 193.50p | 194.50p | 192.48p | 194.50p | 35 |
| 17/12/2018 | 194.50p | 194.50p | 192.05p | 194.50p | 13540 |
| 14/12/2018 | 194.50p | 194.50p | 192.05p | 194.50p | 3560 |
| 13/12/2018 | 193.50p | 194.50p | 192.48p | 194.50p | 9705 |
| 12/12/2018 | 194.50p | 194.50p | 192.48p | 194.50p | 41170 |
| 11/12/2018 | 194.50p | 194.50p | 192.82p | 194.50p | 16510 |
| 10/12/2018 | 194.50p | 195.55p | 192.80p | 194.50p | 19045 |
| 07/12/2018 | 194.50p | 195.55p | 194.50p | 194.50p | 660 |
| 06/12/2018 | 195.00p | 196.26p | 192.80p | 194.50p | 13690 |
| 05/12/2018 | 195.50p | 197.67p | 192.07p | 195.50p | 8040 |
| 04/12/2018 | 196.00p | 198.00p | 192.08p | 195.50p | 8075 |
| 03/12/2018 | 198.00p | 198.00p | 196.00p | 196.00p | 25460 |
| 30/11/2018 | 196.00p | 196.00p | 192.60p | 195.00p | 13595 |
| 29/11/2018 | 196.00p | 196.00p | 194.40p | 196.00p | 7500 |
| 28/11/2018 | 196.00p | 196.00p | 194.04p | 196.00p | 6010 |
| 27/11/2018 | 196.00p | 196.00p | 194.04p | 196.00p | 205 |
| 26/11/2018 | 196.00p | 196.00p | 194.20p | 196.00p | 32885 |
| 23/11/2018 | 196.00p | 196.00p | 194.00p | 196.00p | 15340 |
| 22/11/2018 | 197.00p | 197.00p | 194.00p | 196.00p | 15395 |
| 21/11/2018 | 197.00p | 197.00p | 194.06p | 197.00p | 250 |
| 20/11/2018 | 199.50p | 199.50p | 196.00p | 197.00p | 11665 |
| 19/11/2018 | 199.50p | 199.50p | 197.05p | 199.50p | 28165 |
| 16/11/2018 | 200.50p | 200.50p | 198.00p | 199.50p | 4000 |
| 15/11/2018 | 200.50p | 200.50p | 199.03p | 200.50p | 1925 |
| 14/11/2018 | 200.50p | 200.50p | 200.50p | 200.50p | 21250 |
| 13/11/2018 | 201.50p | 201.50p | 199.03p | 200.50p | 5750 |
| 12/11/2018 | 201.50p | 201.50p | 199.03p | 200.50p | 29735 |
| 09/11/2018 | 199.50p | 200.80p | 199.00p | 200.50p | 72375 |
| 08/11/2018 | 196.00p | 200.00p | 196.00p | 199.50p | 107750 |
| 07/11/2018 | 195.00p | 196.48p | 192.80p | 196.00p | 38855 |
| 06/11/2018 | 195.00p | 196.59p | 192.78p | 195.00p | 26410 |
| 05/11/2018 | 195.00p | 196.68p | 195.00p | 195.00p | 120 |
| 02/11/2018 | 195.00p | 196.68p | 192.78p | 195.00p | 12860 |
| 01/11/2018 | 195.00p | 196.68p | 192.72p | 195.00p | 139460 |
| 31/10/2018 | 194.00p | 197.52p | 194.00p | 195.00p | 18000 |
| 30/10/2018 | 194.00p | 196.00p | 192.00p | 194.00p | 15595 |
| 29/10/2018 | 193.00p | 196.00p | 192.20p | 194.00p | 50625 |
| 26/10/2018 | 193.50p | 194.32p | 188.08p | 193.00p | 22445 |
| 25/10/2018 | 192.50p | 194.37p | 192.50p | 193.50p | 2750 |
| 24/10/2018 | 195.00p | 196.74p | 192.00p | 195.00p | 37175 |
| 23/10/2018 | 195.00p | 196.74p | 192.00p | 195.00p | 12685 |
| 22/10/2018 | 197.00p | 197.00p | 194.00p | 196.50p | 3205 |
| 19/10/2018 | 197.00p | 197.00p | 194.00p | 197.00p | 5000 |
| 18/10/2018 | 197.00p | 198.74p | 194.06p | 197.00p | 16015 |
| 17/10/2018 | 197.00p | 198.74p | 194.96p | 197.00p | 3740 |
| 16/10/2018 | 197.00p | 198.80p | 194.72p | 197.00p | 19955 |
| 15/10/2018 | 197.00p | 199.00p | 194.72p | 197.00p | 3400 |
| 12/10/2018 | 197.00p | 200.00p | 194.90p | 197.00p | 26040 |
| 11/10/2018 | 199.00p | 199.00p | 194.00p | 197.00p | 39365 |
| 10/10/2018 | 202.00p | 202.00p | 199.00p | 202.00p | 2750 |
| 09/10/2018 | 202.00p | 202.00p | 198.88p | 202.00p | 12525 |
| 08/10/2018 | 202.00p | 202.80p | 198.40p | 202.00p | 21420 |
| 05/10/2018 | 202.00p | 202.00p | 198.40p | 202.00p | 7270 |
| 04/10/2018 | 202.00p | 202.00p | 198.00p | 202.00p | 8000 |
| 03/10/2018 | 202.00p | 202.00p | 201.92p | 202.00p | 120 |
| 02/10/2018 | 202.00p | 202.00p | 198.00p | 202.00p | 11875 |
| 01/10/2018 | 202.00p | 202.00p | 198.00p | 202.00p | 9635 |
| 28/09/2018 | 200.00p | 202.00p | 199.08p | 202.00p | 266390 |
| 27/09/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/09/2018 | 199.00p | 200.00p | 197.62p | 199.00p | 12080 |
| 25/09/2018 | 199.00p | 200.02p | 197.62p | 199.00p | 14535 |
| 24/09/2018 | 199.00p | 199.00p | 196.30p | 199.00p | 17385 |
| 21/09/2018 | 199.00p | 199.00p | 196.30p | 199.00p | 21185 |
| 20/09/2018 | 199.00p | 199.00p | 196.86p | 199.00p | 20255 |
| 19/09/2018 | 199.00p | 199.00p | 197.60p | 199.00p | 405 |
| 18/09/2018 | 199.00p | 199.00p | 197.00p | 199.00p | 50055 |
*Close Price adjusted for both dividends and splits