UK markets open in 4 hours 23 minutes

Hansa Trust Plc (HAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
219.000.00 (0.00%)
At close: 03:46PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024219.00219.00219.00219.00219.00-
22 May 2024218.25218.25214.01219.00219.008,656
21 May 2024218.50218.50215.57219.00219.007,537
20 May 2024215.60215.60214.00219.00219.006,592
17 May 2024219.00219.00219.00219.00219.00-
16 May 2024220.00220.00215.50219.00219.004,800
15 May 2024220.00220.00215.21219.00219.003,698
14 May 2024215.20215.20214.00219.00219.007,312
13 May 2024220.40220.40220.00220.00220.009,000
10 May 2024224.08224.08214.14221.00221.0010,701
09 May 2024224.00230.80212.19223.00223.0043,074
08 May 2024199.16213.00199.16210.00210.0039,361
07 May 2024200.91224.00199.16210.00210.007,015
03 May 2024211.00211.00211.00211.00211.00-
02 May 2024199.14209.16199.14210.00210.003,021
01 May 2024198.80198.83198.80210.00210.006,809
30 Apr 2024209.05211.15208.90210.00210.0047,709
29 Apr 2024198.80210.00198.80210.00210.0022,787
26 Apr 2024210.00210.00210.00210.00210.00-
25 Apr 2024199.77199.77199.77208.00208.005,000
25 Apr 20240.008 Dividend
24 Apr 2024208.00208.00205.00210.00209.9914,581
23 Apr 2024200.00209.00200.00212.00211.996,307
22 Apr 2024214.00214.00200.75214.00213.992,357
19 Apr 2024210.00210.00210.00210.00209.99-
18 Apr 2024211.50211.50211.50211.50211.49-
17 Apr 2024198.89198.89198.89210.50210.491,000
16 Apr 2024200.00206.00200.00209.50209.493,200
15 Apr 2024202.00207.74196.00203.00202.996,938
12 Apr 2024209.58209.58209.55212.00211.996,743
11 Apr 2024206.00206.00206.00206.00205.99-
10 Apr 2024209.72211.10209.72213.00212.9911,073
09 Apr 2024197.96211.15197.96210.00209.995,333
08 Apr 2024205.00205.00204.00203.00202.998,486
05 Apr 2024205.00205.00196.00210.00209.9914,250
04 Apr 2024198.00198.00198.00210.00209.999,800
03 Apr 2024205.00205.00205.00210.00209.991,200
02 Apr 2024197.40205.00197.40210.00209.997,482
28 Mar 2024197.40205.20197.40210.00209.996,118
27 Mar 2024205.10205.10197.30209.00208.9917,808
26 Mar 2024205.36205.36196.14209.00208.999,254
25 Mar 2024196.00206.50196.00209.00208.9912,222
22 Mar 2024206.50206.50196.28210.00209.9913,570
21 Mar 2024207.00207.00197.40203.00202.9918,000
20 Mar 2024207.25207.25207.22203.00202.991,479
19 Mar 2024197.40197.40197.40203.00202.994,000
18 Mar 2024208.00208.00197.40210.00209.991,977
15 Mar 2024210.00210.00210.00210.00209.99-
14 Mar 2024210.00210.00210.00210.00209.99-
13 Mar 2024196.00196.00196.00209.00208.99122
12 Mar 2024209.00209.00208.97210.00209.991,104
11 Mar 2024209.70209.70197.40210.00209.994,059
08 Mar 2024197.40209.70196.00210.00209.9922,540
07 Mar 2024209.70209.70209.70210.00209.99500
06 Mar 2024210.00210.00210.00209.00208.99500
05 Mar 2024197.30197.30197.30203.00202.995,745
04 Mar 2024211.15211.15197.40203.00202.9911,125
01 Mar 2024210.00210.00210.00210.00209.99-
29 Feb 2024224.00224.00196.13205.00204.993,606
28 Feb 2024212.24212.24212.00210.00209.992,151
27 Feb 2024213.00213.00213.00210.00209.9929
26 Feb 2024213.36213.36205.10210.00209.9915,940
23 Feb 2024205.00213.63205.00210.00209.993,116
22 Feb 2024213.64213.64196.00210.00209.994,101
21 Feb 2024201.32201.32201.32210.00209.991,468
20 Feb 2024213.12213.12212.00209.00208.9910,000
19 Feb 2024221.00221.00202.60214.00213.996,061
16 Feb 2024210.00210.00210.00213.00212.99547
15 Feb 2024203.80203.80203.80208.00207.99350
14 Feb 2024218.00218.00218.00208.00207.997
13 Feb 2024218.00218.00210.00210.00209.991,536
12 Feb 2024214.08214.08214.08214.00213.9935
09 Feb 2024207.50207.50207.50207.00206.9920,000
08 Feb 2024215.60220.00215.60210.00209.9912,375
07 Feb 2024214.14221.11199.72207.00206.9921,411
06 Feb 2024202.56215.00202.56211.00210.995,791
05 Feb 2024210.67210.67210.65207.00206.994,490
02 Feb 2024207.00207.00196.89209.00208.998,781
01 Feb 2024198.16198.16198.16207.00206.995,000
31 Jan 2024198.00207.00198.00207.00206.991,500
30 Jan 2024197.84197.84197.84207.00206.996,250
29 Jan 2024207.00207.00192.48204.50204.49517
26 Jan 2024202.00202.00202.00202.00201.99-
25 Jan 2024196.79196.79196.79203.00202.995,000
24 Jan 2024207.97207.97195.44203.00202.9911,674
23 Jan 2024196.00209.74196.00204.00203.9911,033
22 Jan 2024204.00204.00204.00204.00203.99-
19 Jan 2024209.23209.23209.23203.00202.99236
18 Jan 2024204.00204.00204.00204.00203.99-
18 Jan 20240.8 Dividend
17 Jan 2024204.00204.00204.00204.00203.19-
16 Jan 2024204.00204.00204.00204.00203.19-
15 Jan 2024204.00204.00204.00204.00203.19-
12 Jan 2024209.75209.75196.00204.00203.19622
11 Jan 2024197.58197.58197.58201.00200.203,111
10 Jan 2024205.32205.32205.32201.00200.20250
09 Jan 2024208.00208.00195.35201.00200.20271
08 Jan 2024195.04205.50195.04201.00200.2010,392
05 Jan 2024201.00201.00201.00201.00200.20-
04 Jan 2024193.76205.00193.76201.00200.20459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...