UK Markets closed
NIKKEI 225
26,153.81 +218.19 (+0.84%) HANG SENG
21,830.35 -29.44 (-0.13%) CRUDE OIL
110.30 +1.87 (+1.72%) GOLD FUTURES
1,807.40 +5.90 (+0.33%) DOW
30,971.74 -125.52 (-0.40%) BTC-GBP
17,203.20 +544.69 (+3.27%)
Hansa Trust Plc (HAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:04PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2022 | 184.00 | 184.00 | 184.00 | 190.00 | 190.00 | 7,500 |
| 01 Jul 2022 | 183.00 | 183.00 | 183.00 | 186.00 | 186.00 | 4,300 |
| 30 Jun 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 29 Jun 2022 | 189.67 | 189.67 | 189.67 | 188.00 | 188.00 | 315 |
| 28 Jun 2022 | 182.00 | 182.00 | 182.00 | 188.00 | 188.00 | 15,000 |
| 27 Jun 2022 | 182.00 | 189.67 | 182.00 | 188.00 | 188.00 | 25,450 |
| 24 Jun 2022 | 189.68 | 189.68 | 182.00 | 188.00 | 188.00 | 3,425 |
| 23 Jun 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 22 Jun 2022 | 189.00 | 189.68 | 189.00 | 188.00 | 188.00 | 2,391 |
| 21 Jun 2022 | 184.00 | 184.00 | 184.00 | 190.00 | 190.00 | 2,250 |
| 20 Jun 2022 | 191.99 | 191.99 | 181.32 | 190.00 | 190.00 | 8,270 |
| 17 Jun 2022 | 181.57 | 181.57 | 181.57 | 190.00 | 190.00 | 5,256 |
| 16 Jun 2022 | 184.60 | 184.60 | 184.60 | 190.00 | 190.00 | 12,500 |
| 15 Jun 2022 | 191.99 | 191.99 | 191.99 | 192.00 | 192.00 | 7,788 |
| 14 Jun 2022 | 191.99 | 191.99 | 191.99 | 190.00 | 190.00 | 1,000 |
| 13 Jun 2022 | 192.00 | 194.68 | 184.01 | 190.00 | 190.00 | 14,476 |
| 10 Jun 2022 | 192.00 | 192.00 | 192.00 | 190.00 | 190.00 | 1,653 |
| 09 Jun 2022 | 184.00 | 192.20 | 183.92 | 189.00 | 189.00 | 5,470 |
| 08 Jun 2022 | 183.32 | 183.32 | 183.32 | 188.00 | 188.00 | 2,700 |
| 07 Jun 2022 | 190.70 | 191.35 | 190.70 | 190.00 | 190.00 | 2,761 |
| 06 Jun 2022 | 194.00 | 194.00 | 190.79 | 189.00 | 189.00 | 3,903 |
| 01 Jun 2022 | 190.16 | 190.16 | 190.15 | 188.00 | 188.00 | 393 |
| 31 May 2022 | 184.00 | 191.10 | 184.00 | 185.00 | 185.00 | 18,152 |
| 30 May 2022 | 189.80 | 190.50 | 182.00 | 188.00 | 188.00 | 7,800 |
| 27 May 2022 | 189.80 | 190.10 | 183.00 | 188.50 | 188.50 | 15,071 |
| 26 May 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 25 May 2022 | 189.81 | 189.81 | 182.11 | 188.00 | 188.00 | 3,520 |
| 24 May 2022 | 189.81 | 189.81 | 186.25 | 188.00 | 188.00 | 9,738 |
| 23 May 2022 | 182.11 | 182.11 | 182.00 | 188.00 | 188.00 | 10,497 |
| 20 May 2022 | 189.81 | 189.81 | 189.81 | 188.00 | 188.00 | 600 |
| 19 May 2022 | 180.00 | 193.00 | 180.00 | 188.00 | 188.00 | 18,686 |
| 18 May 2022 | 184.00 | 192.52 | 184.00 | 190.00 | 190.00 | 12,323 |
| 17 May 2022 | 184.11 | 184.11 | 184.11 | 190.00 | 190.00 | 2,900 |
| 16 May 2022 | 188.00 | 188.00 | 184.00 | 190.00 | 190.00 | 11,507 |
| 13 May 2022 | 188.00 | 188.65 | 188.00 | 190.00 | 190.00 | 4,855 |
| 12 May 2022 | 186.00 | 189.82 | 186.00 | 192.00 | 192.00 | 16,798 |
| 11 May 2022 | 196.52 | 196.52 | 186.43 | 194.00 | 194.00 | 25,349 |
| 10 May 2022 | 190.00 | 197.80 | 190.00 | 194.00 | 194.00 | 11,507 |
| 09 May 2022 | 198.00 | 198.00 | 198.00 | 196.00 | 196.00 | 246 |
| 06 May 2022 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 05 May 2022 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 04 May 2022 | 192.00 | 202.00 | 192.00 | 196.00 | 196.00 | 6,271 |
| 03 May 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 29 Apr 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 28 Apr 2022 | 196.00 | 204.00 | 196.00 | 197.00 | 197.00 | 1,785 |
| 27 Apr 2022 | 204.00 | 204.00 | 204.00 | 202.00 | 202.00 | 1,470 |
| 26 Apr 2022 | 196.00 | 196.00 | 196.00 | 202.00 | 202.00 | 40,000 |
| 25 Apr 2022 | 198.00 | 198.00 | 198.00 | 202.00 | 202.00 | 521 |
| 22 Apr 2022 | 198.00 | 198.00 | 198.00 | 203.00 | 203.00 | 4,510 |
| 21 Apr 2022 | 196.00 | 196.00 | 196.00 | 203.00 | 203.00 | 1,047 |
| 20 Apr 2022 | 206.40 | 206.40 | 206.40 | 204.00 | 204.00 | 1,000 |
| 19 Apr 2022 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 14 Apr 2022 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 13 Apr 2022 | 196.02 | 196.02 | 196.02 | 202.00 | 202.00 | 5,000 |
| 12 Apr 2022 | 196.00 | 196.02 | 196.00 | 202.00 | 202.00 | 5,064 |
| 11 Apr 2022 | 200.00 | 203.19 | 200.00 | 204.00 | 204.00 | 12,413 |
| 08 Apr 2022 | 192.02 | 192.02 | 192.02 | 198.00 | 198.00 | 610 |
| 07 Apr 2022 | 193.59 | 198.00 | 193.59 | 198.00 | 198.00 | 1,374 |
| 06 Apr 2022 | 200.40 | 200.40 | 194.00 | 198.00 | 198.00 | 11,876 |
| 05 Apr 2022 | 192.00 | 192.50 | 192.00 | 198.50 | 198.50 | 5,500 |
| 04 Apr 2022 | 193.03 | 202.24 | 193.03 | 198.50 | 198.50 | 16,000 |
| 01 Apr 2022 | 193.03 | 194.02 | 193.03 | 199.00 | 199.00 | 4,460 |
| 31 Mar 2022 | 193.03 | 202.26 | 193.03 | 198.50 | 198.50 | 11,250 |
| 30 Mar 2022 | 194.00 | 200.40 | 192.00 | 198.00 | 198.00 | 8,884 |
| 29 Mar 2022 | 202.98 | 202.98 | 202.98 | 199.00 | 199.00 | 245 |
| 28 Mar 2022 | 203.00 | 203.00 | 203.00 | 199.00 | 199.00 | 1,500 |
| 25 Mar 2022 | 199.00 | 200.73 | 194.00 | 199.00 | 199.00 | 4,829 |
| 24 Mar 2022 | 191.00 | 197.45 | 191.00 | 191.00 | 191.00 | 11,202 |
| 23 Mar 2022 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 82 |
| 22 Mar 2022 | 195.00 | 196.00 | 189.01 | 192.00 | 192.00 | 61,081 |
| 21 Mar 2022 | 189.93 | 189.93 | 189.93 | 191.00 | 191.00 | 2,031 |
| 18 Mar 2022 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 17 Mar 2022 | 189.93 | 189.93 | 189.88 | 188.50 | 188.50 | 2,155 |
| 16 Mar 2022 | 186.00 | 189.93 | 186.00 | 186.00 | 186.00 | 37,001 |
| 15 Mar 2022 | 186.02 | 189.93 | 186.02 | 190.50 | 190.50 | 4,279 |
| 14 Mar 2022 | 189.93 | 189.93 | 189.93 | 191.00 | 191.00 | 2,000 |
| 11 Mar 2022 | 187.00 | 194.89 | 186.00 | 191.00 | 191.00 | 18,122 |
| 10 Mar 2022 | 190.93 | 190.93 | 187.02 | 189.50 | 189.50 | 2,498 |
| 09 Mar 2022 | 189.00 | 190.74 | 186.00 | 190.00 | 190.00 | 19,727 |
| 08 Mar 2022 | 188.02 | 188.02 | 188.01 | 190.00 | 190.00 | 11,500 |
| 07 Mar 2022 | 188.03 | 188.03 | 184.00 | 194.00 | 194.00 | 27,022 |
| 04 Mar 2022 | 187.00 | 194.36 | 187.00 | 196.00 | 196.00 | 21,000 |
| 03 Mar 2022 | 192.02 | 192.02 | 192.02 | 194.00 | 194.00 | 2,500 |
| 02 Mar 2022 | 192.00 | 200.00 | 190.00 | 190.00 | 190.00 | 15,653 |
| 01 Mar 2022 | 202.00 | 202.00 | 192.02 | 202.00 | 202.00 | 3,123 |
| 28 Feb 2022 | 199.00 | 199.00 | 192.02 | 197.00 | 197.00 | 10,612 |
| 25 Feb 2022 | 199.87 | 199.87 | 199.87 | 200.00 | 200.00 | 500 |
| 24 Feb 2022 | 190.00 | 194.00 | 190.00 | 200.00 | 200.00 | 13,100 |
| 23 Feb 2022 | 198.00 | 198.00 | 198.00 | 204.00 | 204.00 | 2,500 |
| 22 Feb 2022 | 208.00 | 208.00 | 199.10 | 208.00 | 208.00 | 5,509 |
| 21 Feb 2022 | 202.00 | 202.00 | 202.00 | 208.00 | 208.00 | 6,110 |
| 18 Feb 2022 | 202.00 | 206.90 | 202.00 | 208.00 | 208.00 | 16,230 |
| 17 Feb 2022 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 1,500 |
| 16 Feb 2022 | 203.60 | 209.00 | 203.60 | 208.00 | 208.00 | 17,800 |
| 15 Feb 2022 | 204.38 | 204.38 | 204.38 | 210.00 | 210.00 | 3,650 |
| 14 Feb 2022 | 212.00 | 212.00 | 203.70 | 210.00 | 210.00 | 5,022 |
| 11 Feb 2022 | 203.60 | 212.00 | 203.60 | 210.00 | 210.00 | 5,939 |
| 10 Feb 2022 | 212.09 | 212.09 | 212.09 | 210.00 | 210.00 | 108 |
| 09 Feb 2022 | 207.00 | 212.09 | 205.20 | 210.00 | 210.00 | 38,566 |
| 08 Feb 2022 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
