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 |
|---|---|---|---|---|---|
| 19/09/2019 | 183.81p | 187.50p | 183.81p | 187.50p | 119 |
| 18/09/2019 | 183.75p | 187.50p | 183.75p | 187.50p | 2598 |
| 17/09/2019 | 188.76p | 188.76p | 183.56p | 187.50p | 7769 |
| 16/09/2019 | 187.00p | 188.00p | 188.00p | 188.00p | 9500 |
| 13/09/2019 | 187.00p | 188.00p | 187.00p | 188.00p | 1753 |
| 12/09/2019 | 184.56p | 187.50p | 184.56p | 187.50p | 4919 |
| 11/09/2019 | 189.00p | 189.00p | 184.40p | 188.00p | 28553 |
| 10/09/2019 | 190.00p | 190.00p | 188.00p | 188.00p | 321473 |
| 09/09/2019 | 189.50p | 190.22p | 184.66p | 190.00p | 33996 |
| 06/09/2019 | 184.00p | 189.50p | 184.00p | 189.50p | 32754 |
| 05/09/2019 | 182.67p | 185.00p | 182.67p | 185.00p | 4290 |
| 04/09/2019 | 188.00p | 186.00p | 185.00p | 185.00p | 0 |
| 03/09/2019 | 188.00p | 188.00p | 182.31p | 186.00p | 4523 |
| 02/09/2019 | 183.00p | 190.00p | 182.00p | 186.00p | 12899 |
| 30/08/2019 | 184.00p | 188.00p | 184.00p | 188.00p | 3982 |
| 29/08/2019 | 186.00p | 930.00p | 188.00p | 188.00p | 0 |
| 28/08/2019 | 186.00p | 186.00p | 184.20p | 186.00p | 13565 |
| 27/08/2019 | 186.00p | 186.00p | 184.20p | 186.00p | 13835 |
| 23/08/2019 | 188.00p | 188.00p | 184.48p | 186.00p | 34615 |
| 22/08/2019 | 192.00p | 192.00p | 186.40p | 188.00p | 58515 |
| 21/08/2019 | 192.00p | 192.00p | 188.28p | 192.00p | 59040 |
| 20/08/2019 | 192.00p | 194.40p | 188.24p | 192.00p | 68610 |
| 19/08/2019 | 192.00p | 194.40p | 188.00p | 192.00p | 15155 |
| 16/08/2019 | 192.00p | 192.00p | 188.24p | 192.00p | 3795 |
| 15/08/2019 | 194.00p | 194.00p | 189.00p | 192.00p | 8970 |
| 14/08/2019 | 194.50p | 196.00p | 192.25p | 193.00p | 79230 |
| 13/08/2019 | 195.00p | 195.00p | 191.23p | 194.00p | 22860 |
| 12/08/2019 | 195.50p | 195.50p | 195.50p | 195.50p | 0 |
| 09/08/2019 | 195.50p | 195.64p | 192.00p | 195.50p | 36445 |
| 08/08/2019 | 195.50p | 195.64p | 192.07p | 195.50p | 8550 |
| 07/08/2019 | 195.50p | 195.50p | 192.07p | 195.50p | 23600 |
| 06/08/2019 | 196.00p | 196.16p | 192.00p | 196.00p | 3935 |
| 05/08/2019 | 196.00p | 197.12p | 192.50p | 196.00p | 23965 |
| 02/08/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 15000 |
| 01/08/2019 | 196.00p | 197.12p | 192.64p | 196.00p | 31930 |
| 31/07/2019 | 194.00p | 200.00p | 192.31p | 193.00p | 52500 |
| 30/07/2019 | 195.50p | 196.00p | 192.00p | 194.00p | 88925 |
| 29/07/2019 | 196.00p | 196.10p | 192.00p | 195.50p | 31880 |
| 26/07/2019 | 196.00p | 196.00p | 192.00p | 196.00p | 81995 |
| 25/07/2019 | 197.00p | 197.00p | 192.00p | 196.00p | 27030 |
| 24/07/2019 | 197.00p | 197.66p | 194.00p | 197.00p | 47255 |
| 23/07/2019 | 197.00p | 197.00p | 195.00p | 197.00p | 74085 |
| 22/07/2019 | 197.00p | 197.00p | 196.04p | 197.00p | 51360 |
| 19/07/2019 | 197.00p | 197.98p | 196.04p | 197.00p | 12560 |
| 18/07/2019 | 197.00p | 197.98p | 196.04p | 197.00p | 27675 |
| 17/07/2019 | 197.00p | 198.00p | 196.00p | 197.00p | 9720 |
| 16/07/2019 | 197.00p | 197.00p | 195.24p | 197.00p | 20090 |
| 15/07/2019 | 197.00p | 197.12p | 197.00p | 197.00p | 10650 |
| 12/07/2019 | 197.00p | 198.00p | 195.50p | 197.00p | 18900 |
| 11/07/2019 | 197.00p | 197.00p | 195.32p | 197.00p | 8000 |
| 10/07/2019 | 197.00p | 197.00p | 195.24p | 197.00p | 110000 |
| 09/07/2019 | 197.00p | 198.00p | 195.24p | 197.00p | 9350 |
| 08/07/2019 | 197.00p | 198.00p | 194.60p | 197.00p | 65025 |
| 05/07/2019 | 197.00p | 197.00p | 194.84p | 197.00p | 27845 |
| 04/07/2019 | 197.00p | 197.00p | 194.84p | 197.00p | 12920 |
| 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 |
*Close Price adjusted for both dividends and splits