UK markets open in 4 hours 4 minutes

Hansa Trust Plc (HAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
182.00+1.00 (+0.55%)
At close: 04:15PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022183.08183.08176.60182.00182.003,243
09 Aug 2022176.01176.01176.01181.00181.008,500
08 Aug 2022182.96182.96177.88182.00182.007,729
05 Aug 2022185.00185.15176.61183.00183.009,550
04 Aug 2022183.08183.08183.08183.00183.008,410
03 Aug 2022182.00182.00182.00182.00182.00-
02 Aug 2022183.08183.08183.08182.00182.002,200
01 Aug 2022183.90183.90183.90182.00182.001,800
29 Jul 2022183.90183.90183.90183.00183.001,000
28 Jul 2022184.00184.00183.99182.00182.002,325
27 Jul 2022184.90184.90184.90186.00186.00250
26 Jul 2022181.88181.88181.88186.00186.001,345
25 Jul 2022185.00185.00180.60186.00186.0014,500
22 Jul 2022180.60180.60180.60186.00186.002,625
21 Jul 2022186.00186.00186.00186.00186.00-
21 Jul 20220.8 Dividend
20 Jul 2022185.00185.00185.00186.00185.205,000
19 Jul 2022186.00186.00186.00186.00185.20-
18 Jul 2022186.00186.00186.00186.00185.20-
15 Jul 2022187.08187.08187.08186.00185.202,762
14 Jul 2022182.50182.50182.00186.00185.2014,386
13 Jul 2022188.00188.00188.00188.00187.19-
12 Jul 2022188.00188.00188.00188.00187.19-
11 Jul 2022189.08189.08189.08188.00187.193,002
08 Jul 2022188.00188.00188.00188.00187.19-
07 Jul 2022188.00188.00188.00188.00187.19-
06 Jul 2022188.00188.00188.00188.00187.19-
05 Jul 2022182.00189.67182.00188.00187.192,313
04 Jul 2022184.00184.00184.00190.00189.187,500
01 Jul 2022183.00183.00183.00186.00185.204,300
30 Jun 2022188.00188.00188.00188.00187.19-
29 Jun 2022189.67189.67189.67188.00187.19315
28 Jun 2022182.00182.00182.00188.00187.1915,000
27 Jun 2022182.00189.67182.00188.00187.1925,450
24 Jun 2022189.68189.68182.00188.00187.193,425
23 Jun 2022188.00188.00188.00188.00187.19-
22 Jun 2022189.00189.68189.00188.00187.192,391
21 Jun 2022184.00184.00184.00190.00189.182,250
20 Jun 2022191.99191.99181.32190.00189.188,270
17 Jun 2022181.57181.57181.57190.00189.185,256
16 Jun 2022184.60184.60184.60190.00189.1812,500
15 Jun 2022191.99191.99191.99192.00191.177,788
14 Jun 2022191.99191.99191.99190.00189.181,000
13 Jun 2022192.00194.68184.01190.00189.1814,476
10 Jun 2022192.00192.00192.00190.00189.181,653
09 Jun 2022184.00192.20183.92189.00188.195,470
08 Jun 2022183.32183.32183.32188.00187.192,700
07 Jun 2022190.70191.35190.70190.00189.182,761
06 Jun 2022194.00194.00190.79189.00188.193,903
01 Jun 2022190.16190.16190.15188.00187.19393
31 May 2022184.00191.10184.00185.00184.2018,152
30 May 2022189.80190.50182.00188.00187.197,800
27 May 2022189.80190.10183.00188.50187.6915,071
26 May 2022188.00188.00188.00188.00187.19-
25 May 2022189.81189.81182.11188.00187.193,520
24 May 2022189.81189.81186.25188.00187.199,738
23 May 2022182.11182.11182.00188.00187.1910,497
20 May 2022189.81189.81189.81188.00187.19600
19 May 2022180.00193.00180.00188.00187.1918,686
18 May 2022184.00192.52184.00190.00189.1812,323
17 May 2022184.11184.11184.11190.00189.182,900
16 May 2022188.00188.00184.00190.00189.1811,507
13 May 2022188.00188.65188.00190.00189.184,855
12 May 2022186.00189.82186.00192.00191.1716,798
11 May 2022196.52196.52186.43194.00193.1725,349
10 May 2022190.00197.80190.00194.00193.1711,507
09 May 2022198.00198.00198.00196.00195.16246
06 May 2022196.00196.00196.00196.00195.16-
05 May 2022196.00196.00196.00196.00195.16-
04 May 2022192.00202.00192.00196.00195.166,271
03 May 2022197.00197.00197.00197.00196.15-
29 Apr 2022197.00197.00197.00197.00196.15-
28 Apr 2022196.00204.00196.00197.00196.151,785
27 Apr 2022204.00204.00204.00202.00201.131,470
26 Apr 2022196.00196.00196.00202.00201.1340,000
25 Apr 2022198.00198.00198.00202.00201.13521
22 Apr 2022198.00198.00198.00203.00202.134,510
21 Apr 2022196.00196.00196.00203.00202.131,047
21 Apr 20220.8 Dividend
20 Apr 2022206.40206.40206.40204.00202.331,000
19 Apr 2022202.00202.00202.00202.00200.34-
14 Apr 2022202.00202.00202.00202.00200.34-
13 Apr 2022196.02196.02196.02202.00200.345,000
12 Apr 2022196.00196.02196.00202.00200.345,064
11 Apr 2022200.00203.19200.00204.00202.3312,413
08 Apr 2022192.02192.02192.02198.00196.38610
07 Apr 2022193.59198.00193.59198.00196.381,374
06 Apr 2022200.40200.40194.00198.00196.3811,876
05 Apr 2022192.00192.50192.00198.50196.875,500
04 Apr 2022193.03202.24193.03198.50196.8716,000
01 Apr 2022193.03194.02193.03199.00197.374,460
31 Mar 2022193.03202.26193.03198.50196.8711,250
30 Mar 2022194.00200.40192.00198.00196.388,884
29 Mar 2022202.98202.98202.98199.00197.37245
28 Mar 2022203.00203.00203.00199.00197.371,500
25 Mar 2022199.00200.73194.00199.00197.374,829
24 Mar 2022191.00197.45191.00191.00189.4311,202
23 Mar 2022200.00200.00190.00195.00193.4082
22 Mar 2022195.00196.00189.01192.00190.4261,081
21 Mar 2022189.93189.93189.93191.00189.432,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...