Market data

Select a section

Hansa Investment Company Limited 'A' Non Vtg (DI)

(HANA)
Sector: Closed End Investments
223.00p
-10.00p -4.29
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 232.00p 226.73p 223.00p 223.00p 99,445
20/02/2025 232.00p 233.00p 223.95p 233.00p 11,081
19/02/2025 226.00p 232.00p 218.56p 232.00p 26,608
18/02/2025 230.00p 231.00p 223.95p 231.00p 7,812
17/02/2025 220.00p 230.00p 220.00p 227.00p 8,485
14/02/2025 220.00p 224.00p 216.00p 224.00p 293,016
13/02/2025 220.00p 221.00p 218.25p 219.00p 18,300
12/02/2025 220.00p 224.00p 214.16p 220.00p 32,696
11/02/2025 220.00p 224.00p 220.00p 224.00p 17,178
10/02/2025 226.00p 225.60p 221.10p 225.00p 35,784
07/02/2025 226.00p 225.70p 221.20p 225.00p 21,296
06/02/2025 226.00p 226.00p 225.00p 222.00p 500
05/02/2025 224.00p 225.80p 220.21p 222.00p 32,564
04/02/2025 220.00p 224.00p 223.99p 224.00p 576
03/02/2025 220.00p 224.00p 218.00p 224.00p 19,625
31/01/2025 222.00p 224.50p 223.50p 224.00p 18,090
30/01/2025 222.00p 224.50p 224.00p 224.00p 26,130
29/01/2025 222.00p 223.00p 219.10p 223.00p 3,996
28/01/2025 222.00p 225.00p 219.19p 223.00p 6,387
27/01/2025 222.00p 225.66p 222.00p 223.00p 12,856
24/01/2025 224.00p 224.80p 217.10p 223.00p 54,941
23/01/2025 228.00p 228.00p 224.00p 224.00p 23,596
22/01/2025 224.00p 229.00p 223.00p 223.00p 35,952
21/01/2025 230.00p 230.13p 225.32p 230.00p 90,090
20/01/2025 230.00p 231.00p 226.00p 231.00p 15,560
17/01/2025 230.00p 231.83p 227.20p 231.00p 15,198
16/01/2025 230.00p 233.36p 230.00p 230.00p 23,375
15/01/2025 230.00p 230.00p 225.44p 230.00p 11,730
14/01/2025 230.00p 230.00p 228.90p 230.00p 7,181
13/01/2025 230.00p 230.00p 229.04p 230.00p 1,000
10/01/2025 230.00p 230.00p 224.00p 230.00p 25,311
09/01/2025 222.00p 229.00p 228.18p 229.00p 6,649
08/01/2025 222.00p 228.00p 227.52p 228.00p 12,773
07/01/2025 222.00p 226.72p 222.00p 226.00p 30,418
06/01/2025 222.00p 227.00p 221.00p 221.00p 2,318
03/01/2025 222.00p 228.00p 222.00p 228.00p 26,127
02/01/2025 224.00p 228.00p 221.76p 228.00p 30,401
01/01/2025 224.00p 234.50p 222.01p 229.00p 42,491
31/12/2024 224.00p 234.50p 222.01p 229.00p 42,491
30/12/2024 224.00p 229.00p 224.00p 229.00p 12,296
27/12/2024 226.00p 231.94p 222.00p 222.00p 6,368
26/12/2024 226.00p 231.00p 231.00p 231.00p 0
25/12/2024 226.00p 231.00p 231.00p 231.00p 0
24/12/2024 226.00p 231.00p 231.00p 231.00p 0
23/12/2024 226.00p 232.88p 230.00p 231.00p 78,586
20/12/2024 226.00p 227.98p 226.22p 227.00p 19,814
19/12/2024 226.00p 230.00p 226.00p 230.00p 13,981
18/12/2024 228.00p 234.88p 220.00p 228.00p 61,342
17/12/2024 230.00p 234.23p 227.76p 230.00p 2,729
16/12/2024 236.00p 234.73p 227.76p 234.00p 19,213
13/12/2024 236.00p 242.00p 229.54p 235.00p 46,014
12/12/2024 236.00p 237.14p 228.34p 236.00p 23,180
11/12/2024 236.00p 237.00p 230.00p 237.00p 12,654
10/12/2024 232.00p 242.80p 232.00p 238.00p 109,859
09/12/2024 236.00p 243.99p 230.94p 241.00p 100,589
06/12/2024 228.00p 229.00p 222.94p 229.00p 48,072
05/12/2024 224.00p 227.70p 222.30p 225.00p 23,284
04/12/2024 224.00p 227.80p 224.00p 226.00p 17,066
03/12/2024 224.00p 228.00p 222.25p 225.00p 47,377
02/12/2024 220.00p 225.40p 220.00p 223.00p 228,344
29/11/2024 214.00p 219.00p 215.40p 219.00p 39,947
28/11/2024 214.00p 217.00p 214.00p 217.00p 34,850
27/11/2024 214.00p 220.00p 212.25p 214.00p 41,983
26/11/2024 216.00p 222.16p 214.00p 220.00p 32,472
25/11/2024 218.00p 221.00p 218.00p 221.00p 13,120
22/11/2024 222.00p 226.80p 218.02p 226.00p 12,250
21/11/2024 222.00p 228.40p 218.05p 226.00p 10,156
20/11/2024 222.00p 226.00p 218.00p 226.00p 59,232
19/11/2024 230.00p 230.00p 222.00p 228.00p 13,557
18/11/2024 228.00p 231.10p 226.00p 226.00p 9,818
15/11/2024 228.00p 228.00p 222.01p 228.00p 17,452
14/11/2024 224.00p 228.00p 224.00p 228.00p 3,600
13/11/2024 234.00p 234.00p 224.00p 226.00p 7,016
12/11/2024 230.00p 230.50p 222.00p 224.00p 12,365
11/11/2024 234.00p 234.00p 228.54p 231.00p 9,305
08/11/2024 222.00p 228.00p 228.00p 228.00p 0
07/11/2024 222.00p 228.00p 222.00p 228.00p 11,104
06/11/2024 224.00p 230.00p 223.09p 228.00p 20,867
05/11/2024 224.00p 226.00p 224.00p 226.00p 11,175
04/11/2024 228.00p 230.00p 227.00p 227.00p 0
01/11/2024 228.00p 230.00p 225.00p 230.00p 249,900
31/10/2024 228.00p 234.99p 225.00p 227.00p 10,840
30/10/2024 228.00p 235.00p 224.60p 227.00p 27,067
29/10/2024 228.00p 234.20p 224.00p 230.00p 36,916
28/10/2024 228.00p 228.60p 225.20p 228.00p 20,300
25/10/2024 230.00p 231.60p 225.00p 228.00p 10,681
24/10/2024 230.00p 232.00p 224.80p 227.00p 17,728
23/10/2024 224.00p 230.00p 224.00p 227.00p 40,012
22/10/2024 222.00p 228.00p 222.00p 226.00p 170,747
21/10/2024 230.00p 240.00p 224.00p 227.00p 269,292
18/10/2024 220.00p 224.00p 215.76p 224.00p 24,137
17/10/2024 222.00p 226.80p 216.01p 223.00p 36,722
16/10/2024 220.00p 227.00p 225.56p 227.00p 394
15/10/2024 220.00p 222.00p 220.00p 222.00p 78,278
14/10/2024 229.00p 229.00p 228.82p 229.00p 762
11/10/2024 224.00p 229.00p 220.50p 229.00p 22,921
10/10/2024 224.00p 228.96p 220.50p 228.00p 11,514
09/10/2024 224.00p 229.90p 221.26p 225.00p 3,966
08/10/2024 224.00p 229.00p 221.26p 229.00p 17,294
07/10/2024 224.00p 225.00p 221.66p 225.00p 5,000
04/10/2024 224.00p 226.00p 221.59p 225.00p 22,200
03/10/2024 224.00p 223.00p 223.00p 223.00p 0
02/10/2024 224.00p 228.00p 220.04p 223.00p 10,450
01/10/2024 224.00p 230.00p 224.00p 225.00p 169,687
30/09/2024 226.00p 226.00p 217.14p 221.00p 34,669
27/09/2024 218.00p 222.00p 218.24p 222.00p 16,915
26/09/2024 218.00p 227.00p 220.98p 227.00p 500
25/09/2024 218.00p 229.36p 218.48p 226.00p 7,719
24/09/2024 218.00p 231.49p 218.80p 226.00p 5,550
23/09/2024 218.00p 226.40p 218.00p 221.00p 38,327
20/09/2024 220.00p 228.08p 218.00p 221.00p 46,178
19/09/2024 220.00p 228.00p 221.00p 221.00p 600
18/09/2024 220.00p 222.00p 218.02p 221.00p 26,253
17/09/2024 222.00p 228.00p 220.00p 228.00p 18,704
16/09/2024 222.00p 226.00p 218.00p 226.00p 17,543
13/09/2024 218.00p 224.24p 218.00p 221.00p 9,125
12/09/2024 222.00p 225.10p 218.00p 226.00p 4,424
11/09/2024 218.00p 226.00p 218.00p 222.00p 2,000
10/09/2024 226.00p 230.00p 218.16p 222.00p 11,616
09/09/2024 226.00p 229.00p 218.60p 223.00p 52,089
06/09/2024 226.00p 228.72p 225.00p 226.00p 188,477
05/09/2024 226.00p 230.07p 218.00p 226.00p 8,500
04/09/2024 226.00p 226.00p 218.00p 226.00p 8,754
03/09/2024 224.00p 234.92p 220.00p 228.00p 19,351
02/09/2024 228.00p 235.44p 222.16p 228.00p 19,850
30/08/2024 216.00p 228.00p 222.50p 228.00p 229,733
29/08/2024 216.00p 227.00p 216.00p 227.00p 7,946
28/08/2024 226.00p 223.00p 219.00p 219.00p 0
27/08/2024 226.00p 229.40p 216.00p 223.00p 189,975
26/08/2024 208.00p 213.32p 212.00p 212.00p 1,873
23/08/2024 208.00p 213.32p 212.00p 212.00p 1,873
22/08/2024 208.00p 213.32p 212.00p 212.00p 1,873

Market data

Select a section