Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	201.15	202.10	194.03	200.00	188.49	25,186
2022-04-01	194.00	201.96	189.00	195.50	184.24	54,893
2022-03-31	188.09	193.00	188.09	193.00	181.89	5,100
2022-03-30	192.00	197.00	192.00	197.00	185.66	32,380
2022-03-29	192.00	198.00	192.00	198.00	186.60	13,380
2022-03-28	190.00	203.98	186.00	198.00	186.60	45,167
2022-03-25	195.00	198.42	195.00	195.00	183.77	102,500
2022-03-24	196.00	196.67	194.00	195.00	183.77	181,300
2022-03-23	193.00	194.64	193.00	193.00	181.89	77,485
2022-03-22	191.00	195.20	189.00	189.00	178.12	143,046
2022-03-21	190.00	191.50	186.00	191.50	180.47	340,831
2022-03-18	186.00	191.00	186.00	191.00	180.00	373,808
2022-03-17	188.00	190.00	188.00	190.00	179.06	104,086
2022-03-16	188.00	188.00	186.00	188.00	177.18	290,162
2022-03-15	190.00	190.00	188.00	188.00	177.18	37,870
2022-03-14	186.63	188.00	186.63	188.00	177.18	3,150
2022-03-11	186.00	190.00	186.00	188.00	177.18	53,105
2022-03-10	186.00	189.30	186.00	188.50	177.65	39,444
2022-03-09	188.00	190.50	188.00	190.50	179.53	21,875
2022-03-08	191.00	191.50	188.00	191.50	180.47	7,969
2022-03-07	188.00	196.00	187.80	196.00	184.72	144,340
2022-03-04	192.00	197.00	191.54	197.00	185.66	12,681
2022-03-03	192.00	197.00	190.18	197.00	185.66	7,927
2022-03-02	195.00	196.00	190.00	196.00	184.72	1,392
2022-03-01	195.20	198.00	194.00	198.00	186.60	2,711
2022-02-28	198.80	200.00	194.00	200.00	188.49	8,572
2022-02-25	194.00	200.00	194.00	200.00	188.49	2,000
2022-02-23	198.00	204.00	196.00	204.00	192.26	8,378
2022-02-22	197.27	205.50	197.27	205.50	193.67	11,563
2022-02-21	196.00	207.00	196.00	207.00	195.08	26,500
2022-02-18	202.03	208.00	202.02	208.00	196.03	6,608
2022-02-17	204.00	208.00	200.00	208.00	196.03	18,712
2022-02-16	206.00	209.00	206.00	209.00	196.97	12,692
2022-02-15	206.08	210.00	206.08	210.00	197.91	3,050
2022-02-11	206.88	210.00	204.00	210.00	197.91	26,448
2022-02-10	210.00	210.00	206.44	209.00	196.97	12,036
2022-02-09	208.00	209.00	208.00	209.00	196.97	18,819
2022-02-08	208.25	209.00	208.25	209.00	196.97	956
2022-02-07	206.70	209.00	206.70	209.00	196.97	2,500
2022-02-04	212.00	213.00	212.00	213.00	200.74	4,514
2022-02-03	206.50	212.00	206.50	210.00	197.91	44,700
2022-02-02	212.00	213.00	206.00	213.00	200.74	10,629
2022-02-01	206.80	209.00	206.80	209.00	196.97	10,036
2022-01-31	218.94	218.94	209.00	209.00	196.97	1,100
2022-01-28	207.00	214.00	207.00	214.00	201.68	2,000
2022-01-27	206.42	212.48	206.40	210.00	197.91	6,529
2022-01-26	206.80	214.00	206.80	214.00	201.68	937
2022-01-24	210.00	210.86	209.00	209.00	196.97	21,700
2022-01-21	212.00	216.00	212.00	216.00	203.56	1,500
2022-01-20	211.20	216.00	211.20	216.00	203.56	115
2022-01-19	211.10	219.80	211.00	216.00	202.81	9,498
2022-01-18	214.00	216.00	211.10	216.00	202.81	18,240
2022-01-17	220.00	220.00	210.00	216.00	202.81	56,143
2022-01-14	210.72	216.00	210.72	216.00	202.81	9,486
2022-01-13	210.00	216.00	210.00	216.00	202.81	14,500
2022-01-11	210.50	220.08	210.50	216.00	202.81	7,184
2022-01-10	212.00	217.00	212.00	217.00	203.75	15,750
2022-01-07	219.78	220.08	209.10	216.00	202.81	31,513
2022-01-06	208.70	220.00	208.70	216.00	202.81	50,448
2022-01-05	214.00	216.00	212.00	216.00	202.81	20,415

← NewerPage 19 of 20 · 1,192 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.