HANA.L - Hansa Investment Company Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019180.00180.00176.00178.00178.00249,028
Nov 14, 20192.692.692.692.692.69-
Nov 13, 20192.692.692.692.692.69-
Nov 12, 20192.722.722.722.722.72-
Nov 11, 20192.722.722.722.722.72-
Nov 08, 20192.732.732.732.732.73-
Nov 07, 20192.712.712.712.712.71-
Nov 06, 20192.712.712.712.712.71-
Nov 05, 20192.712.712.712.712.71-
Nov 04, 20192.702.702.702.702.70-
Nov 01, 20192.692.692.692.692.69-
Oct 31, 20192.682.682.682.682.68-
Oct 30, 2019177.67180.84177.00180.00180.0032,847
Oct 29, 2019178.00179.50177.55179.50179.5016,415
Oct 28, 2019179.00180.45179.00181.50181.5010,375
Oct 25, 2019180.00180.38179.00179.00179.0030,000
Oct 24, 2019180.00181.00179.55181.50181.5026,799
Oct 23, 2019179.44181.10179.24183.00183.0026,750
Oct 22, 2019185.00185.00179.44182.50182.5017,000
Oct 21, 2019180.15180.15180.00182.50182.509,000
Oct 18, 20192.642.642.642.642.64-
Oct 17, 20192.642.642.642.642.64-
Oct 16, 20192.652.652.652.652.65-
Oct 15, 20192.652.652.652.652.65-
Oct 14, 20192.662.662.662.662.66-
Oct 11, 20192.662.662.662.662.66-
Oct 10, 20192.702.702.702.702.70-
Oct 09, 20192.712.712.712.712.71-
Oct 08, 2019181.42181.42181.42184.50184.506,936
Oct 07, 2019184.50184.50184.50184.50184.50-
Oct 04, 2019186.00186.00181.38184.50184.507,143
Oct 03, 2019181.50182.68180.58184.00184.0036,389
Oct 02, 2019187.00187.00181.00183.50183.5030,625
Oct 01, 20192.762.762.762.762.76-
Sep 30, 20192.762.762.762.762.76-
Sep 27, 20192.772.772.772.772.77-
Sep 26, 20192.762.762.762.762.76-
Sep 25, 20192.782.782.782.782.78-
Sep 24, 20192.782.782.782.782.78-
Sep 23, 20192.792.792.792.792.79-
Sep 20, 20192.782.782.782.782.78-
Sep 19, 20192.792.792.792.792.79-
Sep 18, 20192.802.802.802.802.80-
Sep 17, 20192.802.802.802.802.80-
Sep 16, 20192.812.812.812.812.81-
Sep 13, 20192.822.822.822.822.82-
Sep 12, 20192.832.832.832.832.83-
Sep 11, 20192.822.822.822.822.82-
Sep 10, 20192.802.802.802.802.80-
Sep 09, 2019189.50190.22184.00190.00190.0044,996
Sep 06, 20192.792.792.792.792.79-
Sep 05, 20192.802.802.802.802.80-
Sep 04, 20192.782.782.782.782.78-
Sep 03, 20192.782.782.782.782.78-
Sep 02, 20192.762.762.762.762.76-
Aug 30, 20192.782.782.782.782.78-
Aug 29, 20192.772.772.772.772.77-
Aug 28, 20192.732.732.732.732.73-
Aug 27, 201913.6813.6813.6813.6813.68-
Aug 23, 201913.9013.9013.9013.9013.90-
Aug 22, 201913.9213.9213.9213.9213.92-
Aug 21, 201913.9613.9613.9613.9613.96-
Aug 20, 201913.9513.9513.9513.9513.95-
Aug 19, 201913.9313.9313.9313.9313.93-
Aug 16, 201913.8613.8613.8613.8613.86-
Aug 15, 201913.9113.9113.9113.9113.91-
Aug 14, 201914.1214.1214.1214.1214.12-
Aug 13, 201914.4314.4314.4314.4314.43-
Aug 12, 201914.4314.4314.4314.4314.43-
Aug 09, 201914.4714.4714.4714.4714.47-
Aug 08, 201914.4214.4214.4214.4214.42-
Aug 07, 201914.3314.3314.3314.3314.33-
Aug 06, 201914.3814.3814.3814.3814.38-
Aug 05, 201914.4214.4214.4214.4214.42-
Aug 02, 201914.5414.5414.5414.5414.54-
Aug 01, 2019980.00985.60962.00980.00980.0016,932
Jul 31, 20192.922.922.922.922.92-
Jul 30, 201914.6614.6614.6614.6614.66-
Jul 29, 201914.6014.6014.6014.6014.60-
Jul 26, 201914.5014.5014.5014.5014.50-
Jul 25, 201914.5214.5214.5214.5214.52-
Jul 24, 201914.4314.4314.4314.4314.43-
Jul 23, 201914.3714.3714.3714.3714.37-
Jul 22, 201914.3014.3014.3014.3014.30-
Jul 19, 201914.3314.3314.3314.3314.33-
Jul 18, 201914.3514.3514.3514.3514.35-
Jul 17, 201914.3514.3514.3514.3514.35-
Jul 16, 201914.3514.3514.3514.3514.35-
Jul 15, 201914.2914.2914.2914.2914.29-
Jul 12, 201914.2714.2714.2714.2714.27-
Jul 11, 201914.2714.2714.2714.2714.27-
Jul 10, 201914.2514.2514.2514.2514.25-
Jul 09, 201914.2014.2014.2014.2014.20-
Jul 08, 201914.2314.2314.2314.2314.23-
Jul 05, 201914.2814.2814.2814.2814.28-
Jul 04, 201914.1014.1014.1014.1014.10-
Jul 03, 201914.2714.2714.2714.2714.27-
Jul 02, 201914.2714.2714.2714.2714.27-
Jul 01, 201914.1914.1914.1914.1914.19-
Jun 28, 201914.1314.1314.1314.1314.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...