HANA.L - Hansa Investment Company Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2019181.42181.50181.42184.50184.5039,755
Oct 10, 2019184.50184.50184.50184.50184.50-
Oct 09, 2019181.42181.42181.42184.50184.504,000
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-
Jun 27, 201914.1214.1214.1214.1214.12-
Jun 26, 201914.0514.0514.0514.0514.05-
Jun 25, 201914.0914.0914.0914.0914.09-
Jun 24, 201914.1114.1114.1114.1114.11-
Jun 21, 201914.1914.1914.1914.1914.19-
Jun 20, 201914.1914.1914.1914.1914.19-
Jun 19, 201914.1514.1514.1514.1514.15-
Jun 18, 201914.1514.1514.1514.1514.15-
Jun 17, 20191,010.701,010.701,010.701,015.001,015.002
Jun 14, 20191,010.001,015.001,010.001,015.001,015.008,688
Jun 13, 20191,012.001,012.001,011.001,015.001,015.003,159
Jun 12, 20191,010.001,019.001,010.001,015.001,015.0022,892
Jun 11, 2019992.10992.10992.101,005.001,005.001,000
Jun 10, 2019991.60991.60991.601,005.001,005.002,206
Jun 07, 2019980.301,005.00980.301,005.001,005.0011,957
Jun 06, 201913.9813.9813.9813.9813.98-
Jun 05, 201914.0014.0014.0014.0014.00-
Jun 04, 201914.0214.0214.0214.0214.02-
Jun 03, 201914.0014.0014.0014.0014.00-
May 31, 20191,008.501,008.50981.50995.00995.0012,244
May 30, 2019980.00980.00980.00995.00995.008,667
May 29, 2019980.33980.00980.00995.00995.0030,386
May 28, 2019980.00994.70980.00995.00995.0016,051
May 24, 2019992.00992.00980.30995.00995.001,417
May 23, 2019992.001,000.00980.30995.00995.0053,624
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...