Market data

Select a section

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

(HANA)
Sector: Closed End Investments
228.00p
2.00p 0.89
Last updated: 08:45:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 226.00p 238.50p 226.00p 226.00p 30,501
11/06/2025 230.00p 238.50p 226.00p 226.00p 19,004
10/06/2025 228.00p 239.00p 228.00p 228.00p 34,053
09/06/2025 230.00p 240.80p 230.00p 230.00p 16,535
06/06/2025 228.00p 238.00p 228.00p 228.00p 5,097
05/06/2025 230.00p 236.00p 230.00p 230.00p 59,704
04/06/2025 236.00p 242.00p 230.93p 231.00p 59,058
03/06/2025 236.00p 237.40p 234.00p 234.00p 70,870
02/06/2025 232.00p 235.35p 226.00p 226.00p 4,319
30/05/2025 232.00p 233.75p 230.00p 230.00p 69,208
29/05/2025 234.00p 236.00p 226.00p 231.00p 50,872
28/05/2025 232.00p 234.00p 228.60p 231.00p 73,737
27/05/2025 230.00p 237.28p 230.00p 232.00p 59,914
26/05/2025 234.00p 234.00p 230.00p 233.00p 3,773
23/05/2025 234.00p 234.00p 230.00p 233.00p 3,773
22/05/2025 230.00p 234.93p 231.76p 234.00p 11,678
21/05/2025 230.00p 238.00p 224.00p 235.00p 153,216
20/05/2025 232.00p 232.00p 225.60p 232.00p 60,464
19/05/2025 224.00p 236.00p 224.00p 230.00p 35,929
16/05/2025 230.00p 230.00p 225.40p 230.00p 2,145
15/05/2025 230.00p 230.00p 226.10p 230.00p 6,060
14/05/2025 232.00p 232.00p 229.88p 232.00p 1,626
13/05/2025 224.00p 230.00p 224.00p 230.00p 84,337
12/05/2025 222.00p 226.00p 222.00p 224.00p 15,219
09/05/2025 218.00p 228.00p 216.00p 222.00p 41,220
08/05/2025 214.00p 219.94p 214.00p 218.00p 698
07/05/2025 218.00p 222.00p 218.00p 222.00p 2,024
06/05/2025 226.00p 226.00p 214.00p 226.00p 42,003
05/05/2025 222.00p 222.00p 220.00p 220.00p 3,966
02/05/2025 222.00p 222.00p 220.00p 220.00p 3,966
01/05/2025 220.00p 223.00p 214.00p 220.00p 38,004
30/04/2025 218.00p 224.00p 216.14p 224.00p 19,997
29/04/2025 222.00p 222.00p 219.40p 222.00p 2,504
28/04/2025 220.00p 220.00p 215.51p 220.00p 5,411
25/04/2025 218.00p 222.00p 217.26p 218.00p 54,992
24/04/2025 214.00p 225.88p 214.57p 220.00p 22
23/04/2025 214.00p 226.00p 214.00p 220.00p 23,440
22/04/2025 222.00p 227.36p 215.76p 222.00p 45,074
21/04/2025 204.00p 228.00p 204.00p 228.00p 81,962
18/04/2025 204.00p 228.00p 204.00p 228.00p 81,962
17/04/2025 204.00p 228.00p 204.00p 228.00p 81,962
16/04/2025 210.00p 210.00p 202.00p 210.00p 93,361
15/04/2025 208.00p 210.00p 208.00p 208.00p 2,411
14/04/2025 202.00p 205.00p 199.14p 202.00p 59,106
11/04/2025 194.00p 206.00p 194.00p 202.00p 98,148
10/04/2025 196.00p 201.90p 194.50p 196.00p 77,705
09/04/2025 190.00p 214.40p 190.00p 190.00p 17,765
08/04/2025 194.00p 202.52p 191.00p 194.00p 36,940
07/04/2025 208.00p 203.68p 188.36p 199.00p 66,421
04/04/2025 208.00p 214.40p 200.00p 202.00p 18,786
03/04/2025 216.00p 216.00p 208.50p 216.00p 19,858
02/04/2025 214.00p 214.00p 208.00p 208.00p 43,434
01/04/2025 214.00p 220.00p 210.00p 210.00p 78,260
31/03/2025 218.00p 218.00p 214.00p 214.00p 17,502
28/03/2025 216.00p 220.00p 214.00p 214.00p 123,780
27/03/2025 220.00p 222.00p 216.00p 216.00p 31,887
26/03/2025 218.00p 223.00p 214.00p 214.00p 91,838
25/03/2025 218.00p 222.50p 217.00p 217.00p 49,001
24/03/2025 220.00p 226.69p 218.01p 220.00p 43,986
21/03/2025 232.00p 232.02p 220.00p 220.00p 71,332
20/03/2025 228.00p 234.00p 224.44p 234.00p 91,083
19/03/2025 222.00p 226.00p 222.00p 225.00p 61,578
18/03/2025 224.00p 230.00p 220.44p 226.00p 256,822
17/03/2025 222.00p 229.68p 218.00p 220.00p 39,744
14/03/2025 230.00p 230.00p 228.00p 230.00p 1,851
13/03/2025 222.00p 228.00p 222.00p 228.00p 8,533
12/03/2025 228.00p 225.06p 222.00p 223.00p 21,160
11/03/2025 228.00p 228.00p 224.00p 225.00p 50,409
10/03/2025 232.00p 232.00p 226.46p 228.00p 7,315
07/03/2025 230.00p 232.00p 227.32p 232.00p 20,853
06/03/2025 230.00p 231.00p 228.66p 231.00p 5,000
05/03/2025 230.00p 233.00p 230.00p 233.00p 7,758
04/03/2025 232.00p 233.00p 224.01p 233.00p 82,928
03/03/2025 232.00p 230.82p 228.70p 229.00p 665
28/02/2025 232.00p 232.00p 229.00p 229.00p 21,360
27/02/2025 232.00p 227.00p 222.10p 227.00p 7,000
26/02/2025 232.00p 228.00p 227.00p 228.00p 189,000
25/02/2025 232.00p 228.00p 227.60p 228.00p 43,316
24/02/2025 232.00p 227.00p 223.10p 227.00p 110
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

Market data

Select a section