Hansa Investment Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	179.50	181.50	178.05	181.50	175.62	27,375
2023-08-14	181.60	183.00	181.60	183.00	177.07	12,917
2023-08-11	183.00	183.00	177.00	183.00	177.07	28,913
2023-08-10	177.00	183.00	177.00	183.00	177.07	6,610
2023-08-09	176.00	183.00	176.00	183.00	177.07	4,445
2023-08-08	176.50	183.00	176.50	183.00	177.07	9,000
2023-08-03	178.56	184.00	178.56	184.00	178.04	6,250
2023-08-01	182.00	187.00	177.05	187.00	180.94	50,458
2023-07-31	182.00	182.00	182.00	182.00	176.10	50,000
2023-07-28	177.75	184.50	177.75	184.50	178.52	5,400
2023-07-26	178.80	184.50	178.80	184.50	178.52	1,984
2023-07-25	186.60	186.60	178.80	184.50	178.52	5,859
2023-07-24	180.00	184.50	180.00	184.50	178.52	13,610
2023-07-21	178.00	186.00	178.00	186.00	179.97	47,000
2023-07-20	185.00	187.00	180.60	185.00	179.01	2,780
2023-07-19	183.42	187.80	181.20	185.00	178.23	22,346
2023-07-18	180.00	186.00	178.01	186.00	179.20	4,000
2023-07-17	180.00	186.50	178.01	186.50	179.68	2,390
2023-07-14	181.00	185.00	178.01	185.00	178.23	51,550
2023-07-12	178.00	186.50	178.00	186.50	179.68	56,377
2023-07-10	182.50	185.50	182.50	185.50	178.71	9,500
2023-07-07	183.00	185.50	178.02	185.50	178.71	24,470
2023-07-06	192.99	192.99	182.65	185.50	178.71	20,466
2023-07-04	182.00	185.00	182.00	185.00	178.23	2,051
2023-07-03	190.60	190.60	181.78	185.00	178.23	12,678
2023-06-30	181.69	185.00	181.69	185.00	178.23	2,500
2023-06-29	181.58	183.00	181.58	183.00	176.31	8,940
2023-06-27	181.90	185.50	181.90	185.50	178.71	4,400
2023-06-23	186.00	187.00	183.88	187.00	180.16	8,577
2023-06-21	186.00	187.96	181.14	186.50	179.68	242,034
2023-06-20	189.00	192.00	183.00	183.00	176.31	14,103
2023-06-19	184.06	185.00	184.06	185.00	178.23	2,500
2023-06-16	186.00	191.00	182.45	191.00	184.01	7,940
2023-06-15	185.78	185.92	185.50	185.50	178.71	3,597
2023-06-14	190.00	194.50	190.00	194.50	187.38	10,106
2023-06-13	189.00	193.59	184.00	193.00	185.94	249,535
2023-06-12	179.00	188.00	168.90	180.00	173.42	168,170
2023-06-08	169.00	169.00	167.28	169.00	162.82	82,000
2023-06-07	168.00	169.50	165.50	169.50	163.30	33,197
2023-06-06	163.00	167.50	163.00	167.50	161.37	7,500
2023-06-05	163.76	167.50	163.76	167.50	161.37	3,725
2023-06-02	162.00	169.00	162.00	164.50	158.48	10,881
2023-06-01	168.00	168.50	163.92	168.00	161.85	134,389
2023-05-31	164.00	169.44	163.24	168.00	161.85	67,482
2023-05-30	164.00	168.00	162.00	163.00	157.04	67,719
2023-05-26	166.00	168.00	160.00	160.00	154.15	72,039
2023-05-24	164.00	164.00	163.10	163.50	157.52	52,000
2023-05-22	164.00	168.50	163.99	164.00	158.00	73,584
2023-05-18	170.00	170.00	164.90	169.00	162.82	8,373
2023-05-17	172.16	172.16	164.90	167.00	160.89	3,402
2023-05-16	169.00	169.45	166.00	167.50	161.37	43,444
2023-05-15	169.00	169.60	169.00	169.00	162.82	21,500
2023-05-12	171.00	171.00	169.50	169.50	163.30	43,635
2023-05-11	167.00	170.50	164.00	170.50	164.26	26,679
2023-05-10	164.00	172.65	164.00	169.50	163.30	3,292
2023-05-09	173.25	173.25	169.50	169.50	163.30	1,600
2023-05-04	173.00	173.00	169.50	169.50	163.30	1,000
2023-05-03	173.24	173.24	165.65	169.50	163.30	8,040
2023-05-02	165.35	168.50	165.35	168.50	162.34	36,020
2023-04-28	164.18	168.50	164.18	168.50	162.34	5,825

← NewerPage 14 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0200 GBP
2025-04-24	0.0080 GBP
2025-01-23	0.0080 GBP
2024-10-24	0.0080 GBP
2024-07-25	0.0080 GBP
2024-04-25	0.0080 GBP
2024-01-18	0.0080 GBP
2023-10-19	0.0080 GBP
2023-07-20	0.0080 GBP
2023-04-20	0.0080 GBP
2023-01-19	0.0080 GBP
2022-10-20	0.0080 GBP
2022-07-21	0.0080 GBP
2022-04-21	0.0080 GBP
2022-01-20	0.0080 GBP
2021-10-21	0.0080 GBP
2021-08-05	0.0080 GBP
2021-04-15	0.0080 GBP
2021-01-21	0.0080 GBP
2020-10-22	0.0080 GBP
2020-07-30	0.0080 GBP
2020-04-30	0.0080 GBP
2020-01-23	0.0080 GBP
2019-10-24	0.0160 GBP
2019-04-18	0.0800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.