1. Share Prices

  2. Hansa Investment Company Limited (HAN)

276.00p-4.90 (-1.78%)17 Sep 2025, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hansa Investment Company Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 2025274.00p274.00p271.04p276.00p2,380
Sep 15, 2025284.00p284.00p270.66p275.00p164
Sep 12, 2025268.00p284.00p267.84p277.00p41,483
Sep 11, 2025270.75p270.75p270.75p276.00p1,800
Sep 10, 2025281.00p281.00p270.75p276.00p1,600
Sep 9, 2025270.58p280.80p270.58p276.00p8,549
Sep 8, 2025281.00p281.00p270.58p277.00p13,561
Sep 4, 2025272.00p282.04p272.00p277.00p2,607
Sep 3, 2025272.00p272.00p269.80p271.00p4,503
Sep 2, 2025266.00p270.79p266.00p271.00p51,583
Sep 1, 2025272.00p272.00p268.40p270.00p3,896
Aug 29, 2025280.00p280.00p272.00p270.00p11,462
Aug 28, 2025280.00p280.49p272.96p276.00p11,960
Aug 27, 2025276.00p280.00p272.84p276.00p33,641
Aug 26, 2025282.00p282.00p274.92p274.00p6,177
Aug 22, 2025277.26p279.50p277.26p274.00p2,531
Aug 21, 2025278.00p279.00p278.00p274.00p4,800
Aug 20, 2025270.00p294.00p270.00p275.00p31,077
Aug 19, 2025270.40p270.40p266.00p271.00p23,490
Aug 18, 2025270.00p274.00p268.40p267.00p6,745
Aug 15, 2025268.00p268.00p268.00p267.00p8,000
Aug 14, 2025254.00p265.60p254.00p262.00p12,848
Aug 13, 2025262.00p262.08p252.00p260.00p30,658
Aug 12, 2025257.80p258.00p252.25p256.00p12,786
Aug 11, 2025259.12p266.00p259.12p259.00p7,780
Aug 8, 2025259.10p259.10p257.98p257.00p4,188
Aug 7, 2025257.20p261.01p250.25p258.00p24,426
Aug 6, 2025257.52p258.52p252.00p256.00p21,034
Aug 5, 2025268.00p268.00p252.00p257.00p30,403
Aug 4, 2025264.80p264.80p254.40p262.00p19,631
Aug 1, 2025262.00p269.00p260.00p265.00p34,979
Jul 31, 2025252.00p270.18p252.00p268.00p56,172
Jul 30, 2025272.00p272.00p260.00p265.00p7,431
Jul 29, 2025274.00p275.10p267.32p271.00p34,687
Jul 28, 2025276.00p288.00p261.08p278.00p76,741
Jul 24, 2025268.00p273.10p268.00p273.00p14,397
Jul 23, 2025267.79p267.79p256.20p267.00p2,500
Jul 22, 2025258.00p269.00p258.00p262.00p12,588
Jul 21, 2025260.00p272.00p258.00p265.00p11,755
Jul 18, 2025267.00p270.00p267.00p268.00p2,000
Jul 17, 2025270.00p270.00p261.10p265.00p4,901
Jul 16, 2025272.00p272.00p261.92p264.00p6,260
Jul 15, 2025272.00p272.00p262.00p269.00p5,547
Jul 14, 2025260.60p270.20p260.60p266.00p914
Jul 11, 2025268.10p268.10p268.10p267.00p3,727
Jul 10, 2025262.00p268.10p262.00p267.00p10,044
Jul 9, 2025272.98p274.20p268.00p271.00p8,901
Jul 8, 2025270.00p270.54p266.63p265.00p6,480
Jul 7, 2025270.00p270.00p264.00p270.00p10,487
Jul 4, 2025263.66p270.53p259.24p265.00p22,735
12345
Showing 1 to 50 of 226

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC81.957.83
Burberry Group PLC1,113.004.16
Marks And Spencer Group PLC357.804.19
Asos PLC286.504.37

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC80.10-2.38
Fresnillo PLC2,186.00-2.50
Hochschild Mining PLC312.60-1.82