UK markets closed

Hansa Trust Plc (HAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
222.00+1.00 (+0.45%)
At close: 03:43PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024227.00227.00226.98222.00222.001,384
25 Jul 2024220.00220.00220.00221.00221.009,730
25 Jul 20240.008 Dividend
24 Jul 2024220.00220.00220.00220.00219.99-
23 Jul 2024210.00224.50208.00221.00220.9912,242
22 Jul 2024204.00204.00204.00218.00217.99153
19 Jul 2024216.00216.00216.00216.00215.99-
18 Jul 2024224.78224.80224.78220.00219.997,822
17 Jul 2024220.00220.00220.00220.00219.99-
16 Jul 2024218.00218.00218.00220.00219.99153
15 Jul 2024230.00230.00204.00220.00219.997,062
12 Jul 2024216.82216.82199.00213.00212.9914,770
11 Jul 2024198.03198.03198.03212.00211.993,393
10 Jul 2024219.37226.00199.81212.50212.49340
09 Jul 2024199.40200.00199.40212.50212.4912,034
08 Jul 2024204.16204.16204.16212.00211.99575
05 Jul 2024208.08208.08208.08212.50212.492,380
04 Jul 2024212.50212.50212.50212.50212.49-
03 Jul 2024220.00220.00207.27212.50212.492,614
02 Jul 2024206.30206.30206.30212.00211.997,500
01 Jul 2024213.00213.00213.00213.00212.99-
28 Jun 2024220.00220.00220.00213.00212.99100
27 Jun 2024220.28220.28220.28213.00212.9945
26 Jun 2024226.00226.00206.24213.00212.992,501
25 Jun 2024210.00210.00210.00210.00209.99-
24 Jun 2024215.60215.60215.60210.00209.991,391
21 Jun 2024202.50202.50202.50210.00209.999,822
20 Jun 2024202.18214.50202.18209.00208.993,197
19 Jun 2024212.30212.30212.30209.00208.994,710
18 Jun 2024220.00220.00207.00209.00208.9925,001
17 Jun 2024209.35209.35209.33209.00208.999,000
14 Jun 2024198.00209.35198.00209.00208.994,896
13 Jun 2024198.00210.00198.00210.00209.993,950
12 Jun 2024204.72217.20204.72210.00209.9913,559
11 Jun 2024217.20217.20217.20216.00215.9927
10 Jun 2024218.30218.30206.08214.00213.993,848
07 Jun 2024206.76219.00206.74217.00216.9923,878
06 Jun 2024219.73219.73219.73217.00216.9942
05 Jun 2024220.00220.00219.14217.00216.991,080
04 Jun 2024216.84220.50216.84222.00221.992,450
03 Jun 2024218.00218.00210.00218.00217.9916,861
31 May 2024220.00220.00212.00214.00213.992,859
30 May 2024218.00218.00212.00218.00217.9920,166
29 May 2024214.00214.10214.00219.00218.991,201
28 May 2024216.00216.00216.00216.00215.9914
24 May 2024219.00219.00219.00219.00218.99-
23 May 2024219.00219.00219.00219.00218.99-
22 May 2024218.25218.25214.01219.00218.998,656
21 May 2024218.50218.50215.57219.00218.997,537
20 May 2024215.60215.60214.00219.00218.996,592
17 May 2024219.00219.00219.00219.00218.99-
16 May 2024220.00220.00215.50219.00218.994,800
15 May 2024220.00220.00215.21219.00218.993,698
14 May 2024215.20215.20214.00219.00218.997,312
13 May 2024220.40220.40220.00220.00219.999,000
10 May 2024224.08224.08214.14221.00220.9910,701
09 May 2024224.00230.80212.19223.00222.9943,074
08 May 2024199.16213.00199.16210.00209.9939,361
07 May 2024200.91224.00199.16210.00209.997,015
03 May 2024211.00211.00211.00211.00210.99-
02 May 2024199.14209.16199.14210.00209.993,021
01 May 2024198.80198.83198.80210.00209.996,809
30 Apr 2024209.05211.15208.90210.00209.9947,709
29 Apr 2024198.80210.00198.80210.00209.9922,787
26 Apr 2024210.00210.00210.00210.00209.99-
25 Apr 2024199.77199.77199.77208.00207.995,000
25 Apr 20240.008 Dividend
24 Apr 2024208.00208.00205.00210.00209.9814,581
23 Apr 2024200.00209.00200.00212.00211.986,307
22 Apr 2024214.00214.00200.75214.00213.982,357
19 Apr 2024210.00210.00210.00210.00209.98-
18 Apr 2024211.50211.50211.50211.50211.48-
17 Apr 2024198.89198.89198.89210.50210.481,000
16 Apr 2024200.00206.00200.00209.50209.483,200
15 Apr 2024202.00207.74196.00203.00202.986,938
12 Apr 2024209.58209.58209.55212.00211.986,743
11 Apr 2024206.00206.00206.00206.00205.98-
10 Apr 2024209.72211.10209.72213.00212.9811,073
09 Apr 2024197.96211.15197.96210.00209.985,333
08 Apr 2024205.00205.00204.00203.00202.988,486
05 Apr 2024205.00205.00196.00210.00209.9814,250
04 Apr 2024198.00198.00198.00210.00209.989,800
03 Apr 2024205.00205.00205.00210.00209.981,200
02 Apr 2024197.40205.00197.40210.00209.987,482
28 Mar 2024197.40205.20197.40210.00209.986,118
27 Mar 2024205.10205.10197.30209.00208.9817,808
26 Mar 2024205.36205.36196.14209.00208.989,254
25 Mar 2024196.00206.50196.00209.00208.9812,222
22 Mar 2024206.50206.50196.28210.00209.9813,570
21 Mar 2024207.00207.00197.40203.00202.9818,000
20 Mar 2024207.25207.25207.22203.00202.981,479
19 Mar 2024197.40197.40197.40203.00202.984,000
18 Mar 2024208.00208.00197.40210.00209.981,977
15 Mar 2024210.00210.00210.00210.00209.98-
14 Mar 2024210.00210.00210.00210.00209.98-
13 Mar 2024196.00196.00196.00209.00208.98122
12 Mar 2024209.00209.00208.97210.00209.981,104
11 Mar 2024209.70209.70197.40210.00209.984,059
08 Mar 2024197.40209.70196.00210.00209.9822,540
07 Mar 2024209.70209.70209.70210.00209.98500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...