1. Share Prices

  2. Hansa Investment Company Limited (HANA)

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

 
     
Download
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
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.