Canada markets close in 5 hours 38 minutes

Hansa Investment Company Ltd Ord (HAN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
199.77-10.23 (-4.87%)
As of 03:01PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024199.77199.77199.77199.77199.775,000
Apr 25, 20240.008 Dividend
Apr 24, 2024208.00208.00205.00210.00209.9914,581
Apr 23, 2024200.00209.00200.00212.00211.996,307
Apr 22, 2024214.00214.00200.75214.00213.992,357
Apr 19, 2024210.00210.00210.00210.00209.99-
Apr 18, 2024211.50211.50211.50211.50211.49-
Apr 17, 2024198.89198.89198.89210.50210.491,000
Apr 16, 2024200.00206.00200.00209.50209.493,200
Apr 15, 2024202.00207.74196.00203.00202.996,938
Apr 12, 2024209.58209.58209.55212.00211.996,743
Apr 11, 2024206.00206.00206.00206.00205.99-
Apr 10, 2024209.72211.10209.72213.00212.9911,073
Apr 09, 2024197.96211.15197.96210.00209.995,333
Apr 08, 2024205.00205.00204.00203.00202.998,486
Apr 05, 2024205.00205.00196.00210.00209.9914,250
Apr 04, 2024198.00198.00198.00210.00209.999,800
Apr 03, 2024205.00205.00205.00210.00209.991,200
Apr 02, 2024197.40205.00197.40210.00209.997,482
Mar 28, 2024197.40205.20197.40210.00209.996,118
Mar 27, 2024205.10205.10197.30209.00208.9917,808
Mar 26, 2024205.36205.36196.14209.00208.999,254
Mar 25, 2024196.00206.50196.00209.00208.9912,222
Mar 22, 2024206.50206.50196.28210.00209.9913,570
Mar 21, 2024207.00207.00197.40203.00202.9918,000
Mar 20, 2024207.25207.25207.22203.00202.991,479
Mar 19, 2024197.40197.40197.40203.00202.994,000
Mar 18, 2024208.00208.00197.40210.00209.991,977
Mar 15, 2024210.00210.00210.00210.00209.99-
Mar 14, 2024210.00210.00210.00210.00209.99-
Mar 13, 2024196.00196.00196.00209.00208.99122
Mar 12, 2024209.00209.00208.97210.00209.991,104
Mar 11, 2024209.70209.70197.40210.00209.994,059
Mar 08, 2024197.40209.70196.00210.00209.9922,540
Mar 07, 2024209.70209.70209.70210.00209.99500
Mar 06, 2024210.00210.00210.00209.00208.99500
Mar 05, 2024197.30197.30197.30203.00202.995,745
Mar 04, 2024211.15211.15197.40203.00202.9911,125
Mar 01, 2024210.00210.00210.00210.00209.99-
Feb 29, 2024224.00224.00196.13205.00204.993,606
Feb 28, 2024212.24212.24212.00210.00209.992,151
Feb 27, 2024213.00213.00213.00210.00209.9929
Feb 26, 2024213.36213.36205.10210.00209.9915,940
Feb 23, 2024205.00213.63205.00210.00209.993,116
Feb 22, 2024213.64213.64196.00210.00209.994,101
Feb 21, 2024201.32201.32201.32210.00209.991,468
Feb 20, 2024213.12213.12212.00209.00208.9910,000
Feb 19, 2024221.00221.00202.60214.00213.996,061
Feb 16, 2024210.00210.00210.00213.00212.99547
Feb 15, 2024203.80203.80203.80208.00207.99350
Feb 14, 2024218.00218.00218.00208.00207.997
Feb 13, 2024218.00218.00210.00210.00209.991,536
Feb 12, 2024214.08214.08214.08214.00213.9935
Feb 09, 2024207.50207.50207.50207.00206.9920,000
Feb 08, 2024215.60220.00215.60210.00209.9912,375
Feb 07, 2024214.14221.11199.72207.00206.9921,411
Feb 06, 2024202.56215.00202.56211.00210.995,791
Feb 05, 2024210.67210.67210.65207.00206.994,490
Feb 02, 2024207.00207.00196.89209.00208.998,781
Feb 01, 2024198.16198.16198.16207.00206.995,000
Jan 31, 2024198.00207.00198.00207.00206.991,500
Jan 30, 2024197.84197.84197.84207.00206.996,250
Jan 29, 2024207.00207.00192.48204.50204.49517
Jan 26, 2024202.00202.00202.00202.00201.99-
Jan 25, 2024196.79196.79196.79203.00202.995,000
Jan 24, 2024207.97207.97195.44203.00202.9911,674
Jan 23, 2024196.00209.74196.00204.00203.9911,033
Jan 22, 2024204.00204.00204.00204.00203.99-
Jan 19, 2024209.23209.23209.23203.00202.99236
Jan 18, 2024204.00204.00204.00204.00203.99-
Jan 18, 20240.8 Dividend
Jan 17, 2024204.00204.00204.00204.00203.19-
Jan 16, 2024204.00204.00204.00204.00203.19-
Jan 15, 2024204.00204.00204.00204.00203.19-
Jan 12, 2024209.75209.75196.00204.00203.19622
Jan 11, 2024197.58197.58197.58201.00200.203,111
Jan 10, 2024205.32205.32205.32201.00200.20250
Jan 09, 2024208.00208.00195.35201.00200.20271
Jan 08, 2024195.04205.50195.04201.00200.2010,392
Jan 05, 2024201.00201.00201.00201.00200.20-
Jan 04, 2024193.76205.00193.76201.00200.20459
Jan 03, 2024193.76202.24193.76201.00200.2013,713
Jan 02, 2024192.00202.24192.00201.00200.20116
Dec 29, 2023202.24202.24202.24200.00199.21118
Dec 28, 2023193.76202.24193.76200.00199.213,160
Dec 27, 2023202.24202.24202.24200.00199.213,577
Dec 22, 2023202.24202.24192.00201.00200.2012,859
Dec 21, 2023193.76193.76193.76201.00200.201,600
Dec 20, 2023192.00193.00192.00200.00199.21622
Dec 19, 2023192.00192.00192.00201.50200.7032
Dec 18, 2023194.87203.88194.87201.00200.206,415
Dec 15, 2023201.00201.00201.00201.00200.20-
Dec 14, 2023205.68205.68205.68201.00200.201,850
Dec 13, 2023205.85205.85193.00201.00200.202,505
Dec 12, 2023193.98205.92193.98201.00200.208,197
Dec 11, 2023206.18206.18193.85201.00200.2010,736
Dec 08, 2023193.00206.26193.00201.00200.207,022
Dec 07, 2023197.00197.00197.00201.00200.203,650
Dec 06, 2023206.50206.50206.50201.00200.20365
Dec 05, 2023201.00201.00201.00201.00200.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...