249.00p-1.00 (-0.40%)06 Nov 2025, 15:15
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

 
     
DateOpenHighLowCloseVolume
Nov 6, 2025250.00p250.00p246.13p249.00p28,335
Nov 5, 2025248.00p252.26p246.04p250.00p37,158
Nov 4, 2025250.00p253.84p246.00p246.00p39,055
Nov 3, 2025256.00p262.00p250.00p253.00p116,481
Oct 31, 2025254.00p255.00p251.00p252.00p42,710
Oct 30, 2025252.00p253.51p248.00p251.00p101,939
Oct 29, 2025254.00p255.00p251.62p252.00p99,899
Oct 28, 2025250.00p254.00p250.00p250.00p91,610
Oct 27, 2025254.00p254.00p250.80p253.00p332,150
Oct 24, 2025254.00p254.00p248.00p250.00p183,902
Oct 23, 2025252.00p252.00p250.00p253.00p69,582
Oct 22, 2025250.00p251.51p249.76p250.00p12,032
Oct 21, 2025250.00p254.00p244.00p246.00p82,835
Oct 20, 2025254.00p254.00p250.40p252.00p50,962
Oct 17, 2025246.00p258.50p246.00p250.00p63,243
Oct 16, 2025256.00p256.00p246.00p246.00p200,944
Oct 15, 2025256.00p258.00p252.25p258.00p96,559
Oct 14, 2025256.00p256.60p250.00p256.00p93,760
Oct 13, 2025260.00p260.00p252.30p260.00p17,532
Oct 10, 2025256.00p259.36p254.70p256.00p26,435
Oct 9, 2025256.00p258.00p250.84p258.00p84,294
Oct 8, 2025256.00p260.80p254.00p260.00p22,657
Oct 7, 2025262.00p265.27p260.00p261.00p89,398
Oct 6, 2025262.00p268.00p254.00p262.00p286,091
Oct 3, 2025256.00p256.70p252.01p256.00p191,934
Oct 2, 2025256.00p256.00p250.00p254.00p12,485
Oct 1, 2025254.00p256.88p254.00p256.00p10,776
Sep 30, 2025256.00p257.00p252.10p256.00p46,634
Sep 29, 2025260.00p260.00p252.01p260.00p28,733
Sep 26, 2025256.00p268.00p254.33p256.00p240,708
Sep 25, 2025254.00p260.00p248.00p255.00p76,900
Sep 24, 2025258.00p260.80p252.00p259.00p59,277
Sep 23, 2025266.00p266.61p260.90p260.00p33,483
Sep 22, 2025268.00p273.20p266.00p268.00p98,940
Sep 19, 2025270.00p271.13p268.00p270.00p5,525
Sep 18, 2025268.00p271.13p268.00p269.00p40,792
Sep 17, 2025270.00p272.10p270.00p269.00p16,299
Sep 16, 2025270.00p272.00p270.00p272.00p52,828
Sep 15, 2025270.00p271.28p270.00p271.00p32,336
Sep 12, 2025268.00p270.18p268.00p270.00p66,300
Sep 11, 2025270.00p270.00p268.00p270.00p4,106
Sep 10, 2025270.00p271.60p268.00p270.00p17,593
Sep 9, 2025270.00p272.40p268.00p272.00p1,002,018
Sep 8, 2025270.00p271.09p270.00p272.00p31,846
Sep 5, 2025270.00p274.00p270.00p272.00p26,964
Sep 4, 2025268.00p274.00p266.35p272.00p23,675
Sep 3, 2025268.00p272.00p266.16p270.00p7,873
Sep 2, 2025268.00p272.00p265.75p270.00p323,508
Sep 1, 2025278.00p278.00p267.75p267.00p285,895
Aug 29, 2025268.00p270.00p268.00p270.00p28,987
Showing 1 to 50 of 251