Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	174.00	175.50	173.00	175.00	167.06	127,787
2022-10-19	170.00	178.88	170.00	177.00	168.20	11,779
2022-10-17	173.00	175.45	170.00	175.00	166.30	13,135
2022-10-14	174.32	176.50	174.32	176.50	167.73	4,251
2022-10-12	175.68	175.68	175.50	175.50	166.78	30,000
2022-10-10	180.00	180.00	180.00	180.00	171.05	27,875
2022-10-07	180.37	180.37	174.75	176.00	167.25	5,165
2022-10-06	178.00	178.00	176.00	176.00	167.25	105,738
2022-10-05	181.31	181.31	176.88	181.00	172.00	1,852
2022-10-04	181.31	181.31	176.00	179.00	170.10	17,079
2022-10-03	173.89	179.91	173.89	179.50	170.58	22,596
2022-09-30	174.00	174.60	173.00	173.00	164.40	38,488
2022-09-29	178.00	178.00	174.65	177.00	168.20	201,541
2022-09-23	186.18	186.18	179.09	186.00	176.75	11,171
2022-09-22	180.00	186.50	180.00	186.50	177.23	56,500
2022-09-21	179.92	187.00	179.92	187.00	177.70	1,947
2022-09-20	186.07	186.50	179.75	186.50	177.23	42,048
2022-09-16	180.50	187.00	180.50	187.00	177.70	58,462
2022-09-15	186.70	186.70	180.25	182.50	173.43	3,500
2022-09-14	180.00	185.00	180.00	185.00	175.80	67,750
2022-09-13	186.72	187.00	186.72	187.00	177.70	900
2022-09-12	186.88	187.00	186.88	187.00	177.70	500
2022-09-09	180.70	187.00	180.70	187.00	177.70	1,573
2022-09-07	178.80	182.00	178.80	182.00	172.95	468
2022-09-06	180.00	186.00	180.00	186.00	176.75	1,500
2022-09-05	180.00	180.70	179.50	179.50	170.58	8,514
2022-09-01	186.87	187.00	180.70	182.00	172.95	11,839
2022-08-31	180.00	189.99	179.00	180.00	171.05	148,413
2022-08-30	180.00	189.99	180.00	180.00	171.05	101,048
2022-08-26	185.07	188.12	180.65	182.50	173.43	18,849
2022-08-25	180.16	184.00	180.16	184.00	174.85	15
2022-08-24	186.00	188.00	180.16	188.00	178.65	25,547
2022-08-23	180.18	188.00	180.16	188.00	178.65	8,775
2022-08-22	180.16	188.00	180.16	188.00	178.65	1,000
2022-08-19	180.16	188.00	180.16	188.00	178.65	16,230
2022-08-17	188.00	191.00	186.00	191.00	181.51	15,405
2022-08-16	188.00	188.00	182.56	188.00	178.65	21,042
2022-08-15	182.56	188.00	182.56	188.00	178.65	11,981
2022-08-12	182.56	190.00	182.56	188.00	178.65	26,245
2022-08-11	188.00	188.00	182.56	188.00	178.65	8,561
2022-08-10	182.00	190.00	180.02	187.50	178.18	29,500
2022-08-09	182.00	182.00	178.63	182.00	172.95	34,728
2022-08-08	185.42	185.42	180.24	185.00	175.80	5,657
2022-08-05	184.00	185.42	180.24	185.00	175.80	46,875
2022-08-04	180.24	186.00	180.24	186.00	176.75	3,000
2022-08-03	185.51	185.51	185.00	185.00	175.80	133
2022-08-01	185.51	185.51	185.00	185.00	175.80	159
2022-07-29	178.01	182.00	178.00	181.50	172.48	31,875
2022-07-28	182.00	182.00	180.50	180.50	171.53	1,000
2022-07-26	179.00	185.00	179.00	185.00	175.80	105,515
2022-07-25	178.00	190.00	178.00	179.50	170.58	19,277
2022-07-22	187.10	187.10	185.50	185.50	176.28	1,500
2022-07-21	187.15	187.15	180.01	185.00	175.80	8,000
2022-07-20	185.80	185.80	184.00	184.00	174.09	254,264
2022-07-19	180.24	187.24	180.24	185.00	175.04	5,782
2022-07-18	185.70	185.70	184.00	184.00	174.09	12,500
2022-07-15	179.00	182.96	178.00	181.50	171.73	38,685
2022-07-14	178.75	181.35	178.75	181.00	171.25	147,900
2022-07-13	178.75	184.50	178.75	184.50	174.57	5,298
2022-07-11	189.88	189.88	184.50	184.50	174.57	120

← NewerPage 17 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.