Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Hansa Investment Company Limited (HANA.L)

Compare
202.00
-14.00
(-6.48%)
At close: April 4 at 4:53:24 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025208.00214.40200.00202.00202.0018,786
Apr 3, 2025216.00216.00208.50216.00216.0019,858
Apr 2, 2025214.00214.00208.00208.00208.0043,434
Apr 1, 2025214.00220.00210.00210.00210.00120,861
Mar 31, 2025218.00218.00214.00214.00214.0017,502
Mar 28, 2025216.00220.00214.00214.00214.00123,780
Mar 27, 2025220.00222.00216.00216.00216.0031,887
Mar 26, 2025218.00223.00214.00214.00214.0091,838
Mar 25, 2025218.00222.50218.00217.00217.0049,001
Mar 24, 2025220.00226.69218.01220.00220.0043,986
Mar 21, 2025232.00232.02221.37220.00220.0071,332
Mar 20, 2025228.00234.00224.44234.00234.0091,083
Mar 19, 2025222.00226.00222.00225.00225.0061,578
Mar 18, 2025224.00230.00220.44226.00226.00256,822
Mar 17, 2025222.00229.68218.00220.00220.0039,744
Mar 14, 2025230.00230.00228.00230.00230.001,851
Mar 13, 2025222.00223.44222.00228.00228.008,533
Mar 12, 2025222.96225.06222.00223.00223.0021,160
Mar 11, 2025228.00228.00224.00225.00225.0050,409
Mar 10, 2025232.00232.00226.46228.00228.007,315
Mar 7, 2025229.10229.10227.32232.00232.0020,853
Mar 6, 2025228.66228.66228.66231.00231.005,000
Mar 5, 2025230.00232.90230.00233.00233.007,758
Mar 4, 2025232.00232.72224.01233.00233.0082,928
Mar 3, 2025228.70230.82227.57229.00229.0015,665
Feb 28, 2025229.36232.00229.36229.00229.0031,860
Feb 27, 2025222.10222.10222.10227.00227.007,000
Feb 26, 2025227.52227.52227.00228.00228.00189,000
Feb 25, 2025227.60227.75227.60228.00228.0043,316
Feb 24, 2025223.10223.10223.10227.00227.00110
Feb 21, 2025226.50226.73223.95223.00223.0099,445
Feb 20, 2025232.00232.00223.95233.00233.0011,081
Feb 19, 2025226.00232.00218.56232.00232.0026,608
Feb 18, 2025230.00230.00223.95231.00231.007,812
Feb 17, 2025220.00230.00220.00227.00227.008,485
Feb 14, 2025220.00224.00216.00224.00224.00293,016
Feb 13, 2025219.45221.31218.25219.00219.0024,800
Feb 12, 2025214.16224.00214.16220.00220.0042,696
Feb 11, 2025220.00224.00220.00224.00224.0028,678
Feb 10, 2025225.60225.60218.50225.00225.0050,784
Feb 7, 2025225.70225.70221.20225.00225.0021,296
Feb 6, 2025226.00226.00218.67225.00225.009,000
Feb 5, 2025224.00225.80220.21222.00222.0032,564
Feb 4, 2025224.00224.00223.99224.00224.00576
Feb 3, 2025220.00224.00218.00224.00224.0019,625
Jan 31, 2025224.50224.50223.00224.00224.0036,590
Jan 30, 2025224.00224.50224.00224.00224.0026,130
Jan 29, 2025219.10219.10219.10223.00223.003,996
Jan 28, 2025225.00225.00219.19223.00223.0016,387
Jan 27, 2025222.00225.66222.00223.00223.0022,856
Jan 24, 2025224.00224.80216.00223.00223.00103,441
Jan 23, 2025 0.80 Dividend
Jan 23, 2025228.00228.00225.00224.00224.0023,596
Jan 22, 2025224.00229.00223.96223.00222.9935,952
Jan 21, 2025230.13230.13225.32230.00229.99100,090
Jan 20, 2025228.52228.65226.00231.00230.9915,560
Jan 17, 2025227.20231.83227.20231.00230.9915,198
Jan 16, 2025233.36233.36231.32230.00229.9923,375
Jan 15, 2025225.44228.85225.44230.00229.9918,730
Jan 14, 2025228.92228.92228.90230.00229.997,181
Jan 13, 2025229.04229.04229.04230.00229.991,000
Jan 10, 2025230.00230.00224.00230.00229.9925,311
Jan 9, 2025228.42228.42228.18229.00228.996,649
Jan 8, 2025227.76227.76227.52228.00227.9912,773
Jan 7, 2025224.00226.72222.00226.00225.9930,418
Jan 6, 2025227.00227.00227.00221.00220.992,318
Jan 3, 2025222.00224.03222.00228.00227.9941,127
Jan 2, 2025224.00225.60221.76228.00227.9930,401
Dec 31, 2024224.00234.50222.01229.00228.9942,491
Dec 30, 2024224.00225.60224.00229.00228.9924,433
Dec 27, 2024231.94231.94225.60222.00221.996,368
Dec 24, 2024231.00231.00231.00231.00230.99-
Dec 23, 2024232.52232.88230.00231.00230.9978,586
Dec 20, 2024227.98227.98226.22227.00226.9919,814
Dec 19, 2024226.00230.00226.00230.00229.9913,981
Dec 18, 2024228.00234.88220.00228.00227.9961,342
Dec 17, 2024230.00234.23227.76230.00229.992,729
Dec 16, 2024234.73234.73227.76234.00233.9919,213
Dec 13, 2024242.00242.00229.54235.00234.9946,014
Dec 12, 2024237.14237.14228.34236.00235.9923,180
Dec 11, 2024236.00236.01230.00237.00236.9912,654
Dec 10, 2024232.00242.80232.00238.00237.99109,859
Dec 9, 2024236.00243.99230.94241.00240.99100,589
Dec 6, 2024228.00228.00222.94229.00228.9948,072
Dec 5, 2024227.70227.70222.30225.00224.9923,284
Dec 4, 2024224.08227.80224.00226.00225.9917,066
Dec 3, 2024224.00228.00222.25225.00224.9947,377
Dec 2, 2024220.00225.40220.00223.00222.99228,344
Nov 29, 2024215.40217.00215.40219.00218.9939,947
Nov 28, 2024215.00215.00214.00217.00216.9934,850
Nov 27, 2024214.00220.00212.25214.00213.9955,483
Nov 26, 2024216.00222.16214.00220.00219.9932,472
Nov 25, 2024218.00226.00218.00221.00220.9932,140
Nov 22, 2024218.05226.80218.02226.00225.9912,250
Nov 21, 2024228.40228.40218.05226.00225.9910,156
Nov 20, 2024222.00222.01218.00226.00225.9959,232
Nov 19, 2024230.00230.00222.00228.00227.9913,557
Nov 18, 2024228.00231.10228.00226.00225.999,818
Nov 15, 2024228.00228.00222.01225.00224.9917,452
Nov 14, 2024224.00224.01224.00228.00227.993,600
Nov 13, 2024234.00234.00224.00226.00225.997,016
Nov 12, 2024230.00230.50222.00224.00223.9912,365
Nov 11, 2024234.00234.00228.54231.00230.999,305
Nov 8, 2024228.00228.00228.00228.00227.99-
Nov 7, 2024222.00222.00222.00228.00227.9911,104
Nov 6, 2024223.09230.00223.09228.00227.9920,867
Nov 5, 2024224.00225.08224.00226.00225.9911,175
Nov 4, 2024227.00227.00227.00227.00226.99-
Nov 1, 2024225.00230.00225.00230.00229.99249,900
Oct 31, 2024234.99234.99225.00227.00226.9910,840
Oct 30, 2024224.60235.00224.60227.00226.9927,067
Oct 29, 2024225.80234.20224.00230.00229.9944,416
Oct 28, 2024228.00228.60225.20228.00227.9920,300
Oct 25, 2024225.00231.60225.00228.00227.9910,681
Oct 24, 2024 0.80 Dividend
Oct 24, 2024230.00232.00224.00228.00227.99103,728
Oct 23, 2024224.00230.00224.00227.00226.9840,012
Oct 22, 2024222.00228.00222.00226.00225.98170,747
Oct 21, 2024230.00240.00224.00227.00226.98300,333
Oct 18, 2024220.00223.39215.76224.00223.9824,137
Oct 17, 2024222.00226.80216.01223.00222.9836,722
Oct 16, 2024225.56225.56225.56227.00226.98394
Oct 15, 2024220.00222.00220.00222.00221.9878,278
Oct 14, 2024228.82228.82228.82229.00228.98762
Oct 11, 2024229.00229.00220.50229.00228.9822,921
Oct 10, 2024220.50228.96220.50228.00227.9811,514
Oct 9, 2024221.28229.90221.26225.00224.983,966
Oct 8, 2024221.26221.71221.26229.00228.9817,294
Oct 7, 2024221.66221.66221.66225.00224.985,000
Oct 4, 2024226.00226.00221.59225.00224.9822,200
Oct 3, 2024223.00223.00223.00223.00222.98-
Oct 2, 2024224.00228.00220.04223.00222.9810,450
Oct 1, 2024224.00230.00224.00225.00224.98169,687
Sep 30, 2024226.00226.00217.14221.00220.9834,669
Sep 27, 2024218.56218.56218.24222.00221.9816,915
Sep 26, 2024220.98220.98220.98227.00226.98500
Sep 25, 2024218.48229.36218.48226.00225.987,719
Sep 24, 2024231.49231.49218.80226.00225.985,550
Sep 23, 2024218.00226.40218.00221.00220.9858,827
Sep 20, 2024218.00228.08218.00221.00220.9846,178
Sep 19, 2024228.00228.00228.00226.00225.98600
Sep 18, 2024220.00222.00218.02221.00220.9841,253
Sep 17, 2024222.00222.00220.00228.00227.9818,704
Sep 16, 2024222.00224.00218.00226.00225.9817,543
Sep 13, 2024218.00224.24218.00220.00219.989,125
Sep 12, 2024222.00225.10218.00221.00220.984,424
Sep 11, 2024218.00218.02218.00226.00225.982,000
Sep 10, 2024218.16230.00218.16222.00221.9811,616
Sep 9, 2024229.00229.00218.60223.00222.9852,089
Sep 6, 2024228.72228.72225.00226.00225.98188,477
Sep 5, 2024230.07230.07218.00226.00225.988,500
Sep 4, 2024226.00226.00218.00226.00225.988,754
Sep 3, 2024224.00234.92220.00228.00227.9819,351
Sep 2, 2024228.00235.44222.16230.00229.9819,850
Aug 30, 2024222.50228.00222.50228.00227.98229,733
Aug 29, 2024216.00224.40216.00227.00226.987,946
Aug 28, 2024219.00219.00219.00219.00218.98-
Aug 27, 2024226.00229.40216.00223.00222.98189,975
Aug 23, 2024214.00230.00213.06225.00224.98112,492
Aug 22, 2024213.32213.32213.32212.00211.981,873
Aug 21, 2024208.00211.31208.00212.00211.982,995
Aug 20, 2024208.00209.00208.00212.00211.984,547
Aug 19, 2024213.32213.32213.32212.00211.982,342
Aug 16, 2024210.00210.00210.00210.00209.99-
Aug 15, 2024212.00212.00211.19211.00210.9914,267
Aug 14, 2024212.00212.00212.00212.00211.98-
Aug 13, 2024210.00210.00210.00210.00209.99-
Aug 12, 2024204.00212.56202.00209.00208.9911,601
Aug 9, 2024206.50213.38204.70207.00206.9928,601
Aug 8, 2024210.00210.00210.00212.00211.983,500
Aug 7, 2024210.00211.40205.17213.00212.9835,858
Aug 6, 2024210.00210.00204.00209.00208.9946,355
Aug 5, 2024208.00208.00202.93211.00210.9923,370
Aug 2, 2024210.08210.08210.08214.00213.986,300
Aug 1, 2024215.00215.00208.10213.00212.9817,778
Jul 31, 2024212.00212.00209.70209.00208.9914,218
Jul 30, 2024215.00215.00215.00213.00212.987,006
Jul 29, 2024209.70209.70209.70211.00210.991,300
Jul 26, 2024215.00215.00208.00213.00212.9817,000
Jul 25, 2024 0.80 Dividend
Jul 25, 2024214.00214.00207.92213.00212.9891,448
Jul 24, 2024214.00217.60210.44216.00215.9859,274
Jul 23, 2024208.00214.00208.00212.00211.9878,017
Jul 22, 2024208.00208.00204.00207.00206.988,329
Jul 19, 2024203.50203.50203.50203.50203.48-
Jul 18, 2024206.00208.14198.43203.50203.4830,900
Jul 17, 2024206.00208.15198.17208.00207.9813,683
Jul 16, 2024206.00206.00198.30208.00207.9821,857
Jul 15, 2024201.89208.67197.02208.00207.9818,917
Jul 12, 2024202.00204.00202.00207.00206.9819,143
Jul 11, 2024204.01208.60204.00206.00205.9816,964
Jul 10, 2024206.00208.80206.00207.00206.988,120
Jul 9, 2024208.83208.83208.83204.50204.4810,000
Jul 8, 2024209.08209.08208.99206.00205.985,842
Jul 5, 2024209.72209.86208.22209.00208.9812,657
Jul 4, 2024208.00208.00206.00207.00206.9811,235
Jul 3, 2024206.00208.00204.53208.00207.98120,643
Jul 2, 2024206.00207.96202.09206.00205.9821,150
Jul 1, 2024206.00207.70204.00205.00204.98192,360
Jun 28, 2024203.00204.58203.00204.00203.9822,614
Jun 27, 2024204.00204.00198.00202.00201.9857,464
Jun 26, 2024200.00203.93198.00198.00197.9817,500
Jun 25, 2024200.00203.97195.00199.00198.9839,000
Jun 24, 2024190.00203.99190.00196.50196.4828,471
Jun 21, 2024197.00197.95194.00195.00194.988,106
Jun 20, 2024198.00198.00193.76194.50194.4844,211
Jun 19, 2024195.00195.05192.00198.50198.48532,102
Jun 18, 2024197.00197.30196.00195.50195.4839,807
Jun 17, 2024197.50197.50196.00197.50197.48116,750
Jun 14, 2024201.40202.00196.00197.00196.9843,568
Jun 13, 2024202.00202.00198.00198.00197.98126,686
Jun 12, 2024200.00203.72199.00199.50199.4854,043
Jun 11, 2024202.00204.56202.00203.00202.9859,752
Jun 10, 2024206.00206.00202.84206.00205.9824,977
Jun 7, 2024206.00206.00204.00204.00203.9826,000
Jun 6, 2024216.00216.00205.64205.00204.9851,753
Jun 5, 2024208.00212.93208.00208.00207.9812,058
Jun 4, 2024213.40213.40208.00212.00211.9819,673
Jun 3, 2024213.45213.45210.00213.00212.984,685
May 31, 2024208.00215.00208.00213.00212.9873,821
May 30, 2024212.00213.50208.00208.00207.989,017
May 29, 2024210.00210.01210.00215.00214.989,750
May 28, 2024210.00210.01210.00210.00209.9836,266
May 24, 2024210.00212.58209.29211.00210.989,365
May 23, 2024211.60213.00211.60215.00214.9821,767
May 22, 2024218.00218.00210.96213.00212.986,188
May 21, 2024214.00214.00210.00213.00212.9816,750
May 20, 2024215.36215.36210.00214.00213.9822,067
May 17, 2024214.02217.00214.02216.00215.9830,605
May 16, 2024211.57212.48211.57216.00215.9823,913
May 15, 2024219.40219.40212.11213.00212.9831,060
May 14, 2024219.40219.40219.40215.00214.981,508
May 13, 2024210.01217.70210.01215.00214.9815,290
May 10, 2024214.00218.24212.00217.00216.9830,191
May 9, 2024214.00221.12213.40215.00214.9878,162
May 8, 2024212.00212.00200.56209.00208.98135,323
May 7, 2024199.00204.50199.00204.50204.484,774
May 3, 2024196.00200.00196.00203.00202.9840,000
May 2, 2024203.12203.12196.00203.00202.9847,325
May 1, 2024201.94201.94201.94199.00198.98500
Apr 30, 2024202.00202.00202.00203.00202.9815,125
Apr 29, 2024204.00204.00197.00203.00202.986,612
Apr 26, 2024200.00203.20200.00203.50203.483,194
Apr 25, 2024 0.80 Dividend
Apr 25, 2024196.00203.20196.00202.50202.4823,632
Apr 24, 2024200.00200.10197.30203.00202.9732,935
Apr 23, 2024200.10205.45200.10202.00201.974,300
Apr 22, 2024205.45205.45205.45205.00204.973,575
Apr 19, 2024202.00205.40200.00204.50204.4711,968
Apr 18, 2024199.01199.01199.01201.50201.478,605
Apr 17, 2024200.00203.00200.00205.00204.976,891
Apr 16, 2024200.00200.00199.00202.50202.4712,750
Apr 15, 2024203.50203.50203.50202.00201.97979
Apr 12, 2024200.00201.16198.00199.00198.9713,085
Apr 11, 2024200.00203.00200.00200.00199.9730,650
Apr 10, 2024202.01202.01202.00203.00202.9714,785
Apr 9, 2024202.00202.90200.50202.00201.9732,695
Apr 8, 2024202.00202.10198.00202.00201.9717,110
Apr 5, 2024204.92205.15204.92201.00200.971,377
Apr 4, 2024202.00202.00201.95203.00202.979,740

Related Tickers

MIG1.L Maven Income and Growth VCT PLC
37.40
-2.67%
 
JZCP.L JZ Capital Partners Limited
206.00
-6.80%
 
36J.F Transition Evergreen SA
0.3520
-9.97%
 
WKOF.L Weiss Korea Opportunity Fund Ltd.
130.00
-2.26%
 
GM8.F Blackstone Secured Lending Fund
27.37
-3.23%
 
GI3.SG Gimv NV
36.75
-3.29%
 
DWSd.XC
 
SEAF.ST Seafire AB (publ)
4.9400
-3.52%
 
8FS.F Sofina Société Anonyme
230.40
-0.78%
 
IDX1R.RG IPAS Indexo AS
10.30
0.00%