UK markets open in 7 hours 27 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,389.49 -1,865.09 (-3.50%)
Hansa Trust Plc (HAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:31PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 205.00 | 208.00 | 205.00 | 210.00 | 210.00 | 23,368 |
| 23 Apr 2024 | 200.00 | 209.00 | 200.00 | 212.00 | 212.00 | 6,307 |
| 22 Apr 2024 | 214.00 | 214.00 | 200.75 | 214.00 | 214.00 | 2,357 |
| 19 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 18 Apr 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 17 Apr 2024 | 198.89 | 198.89 | 198.89 | 210.50 | 210.50 | 1,000 |
| 16 Apr 2024 | 200.00 | 206.00 | 200.00 | 209.50 | 209.50 | 3,200 |
| 15 Apr 2024 | 202.00 | 207.74 | 196.00 | 203.00 | 203.00 | 6,938 |
| 12 Apr 2024 | 209.58 | 209.58 | 209.55 | 212.00 | 212.00 | 6,743 |
| 11 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 10 Apr 2024 | 209.72 | 211.10 | 209.72 | 213.00 | 213.00 | 11,073 |
| 09 Apr 2024 | 197.96 | 211.15 | 197.96 | 210.00 | 210.00 | 5,333 |
| 08 Apr 2024 | 205.00 | 205.00 | 204.00 | 203.00 | 203.00 | 8,486 |
| 05 Apr 2024 | 205.00 | 205.00 | 196.00 | 210.00 | 210.00 | 14,250 |
| 04 Apr 2024 | 198.00 | 198.00 | 198.00 | 210.00 | 210.00 | 9,800 |
| 03 Apr 2024 | 205.00 | 205.00 | 205.00 | 210.00 | 210.00 | 1,200 |
| 02 Apr 2024 | 197.40 | 205.00 | 197.40 | 210.00 | 210.00 | 7,482 |
| 28 Mar 2024 | 197.40 | 205.20 | 197.40 | 210.00 | 210.00 | 6,118 |
| 27 Mar 2024 | 205.10 | 205.10 | 197.30 | 209.00 | 209.00 | 17,808 |
| 26 Mar 2024 | 205.36 | 205.36 | 196.14 | 209.00 | 209.00 | 9,254 |
| 25 Mar 2024 | 196.00 | 206.50 | 196.00 | 209.00 | 209.00 | 12,222 |
| 22 Mar 2024 | 206.50 | 206.50 | 196.28 | 210.00 | 210.00 | 13,570 |
| 21 Mar 2024 | 207.00 | 207.00 | 197.40 | 203.00 | 203.00 | 18,000 |
| 20 Mar 2024 | 207.25 | 207.25 | 207.22 | 203.00 | 203.00 | 1,479 |
| 19 Mar 2024 | 197.40 | 197.40 | 197.40 | 203.00 | 203.00 | 4,000 |
| 18 Mar 2024 | 208.00 | 208.00 | 197.40 | 210.00 | 210.00 | 1,977 |
| 15 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 14 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 13 Mar 2024 | 196.00 | 196.00 | 196.00 | 209.00 | 209.00 | 122 |
| 12 Mar 2024 | 209.00 | 209.00 | 208.97 | 210.00 | 210.00 | 1,104 |
| 11 Mar 2024 | 209.70 | 209.70 | 197.40 | 210.00 | 210.00 | 4,059 |
| 08 Mar 2024 | 197.40 | 209.70 | 196.00 | 210.00 | 210.00 | 22,540 |
| 07 Mar 2024 | 209.70 | 209.70 | 209.70 | 210.00 | 210.00 | 500 |
| 06 Mar 2024 | 210.00 | 210.00 | 210.00 | 209.00 | 209.00 | 500 |
| 05 Mar 2024 | 197.30 | 197.30 | 197.30 | 203.00 | 203.00 | 5,745 |
| 04 Mar 2024 | 211.15 | 211.15 | 197.40 | 203.00 | 203.00 | 11,125 |
| 01 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 29 Feb 2024 | 224.00 | 224.00 | 196.13 | 205.00 | 205.00 | 3,606 |
| 28 Feb 2024 | 212.24 | 212.24 | 212.00 | 210.00 | 210.00 | 2,151 |
| 27 Feb 2024 | 213.00 | 213.00 | 213.00 | 210.00 | 210.00 | 29 |
| 26 Feb 2024 | 213.36 | 213.36 | 205.10 | 210.00 | 210.00 | 15,940 |
| 23 Feb 2024 | 205.00 | 213.63 | 205.00 | 210.00 | 210.00 | 3,116 |
| 22 Feb 2024 | 213.64 | 213.64 | 196.00 | 210.00 | 210.00 | 4,101 |
| 21 Feb 2024 | 201.32 | 201.32 | 201.32 | 210.00 | 210.00 | 1,468 |
| 20 Feb 2024 | 213.12 | 213.12 | 212.00 | 209.00 | 209.00 | 10,000 |
| 19 Feb 2024 | 221.00 | 221.00 | 202.60 | 214.00 | 214.00 | 6,061 |
| 16 Feb 2024 | 210.00 | 210.00 | 210.00 | 213.00 | 213.00 | 547 |
| 15 Feb 2024 | 203.80 | 203.80 | 203.80 | 208.00 | 208.00 | 350 |
| 14 Feb 2024 | 218.00 | 218.00 | 218.00 | 208.00 | 208.00 | 7 |
| 13 Feb 2024 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1,536 |
| 12 Feb 2024 | 214.08 | 214.08 | 214.08 | 214.00 | 214.00 | 35 |
| 09 Feb 2024 | 207.50 | 207.50 | 207.50 | 207.00 | 207.00 | 20,000 |
| 08 Feb 2024 | 215.60 | 220.00 | 215.60 | 210.00 | 210.00 | 12,375 |
| 07 Feb 2024 | 214.14 | 221.11 | 199.72 | 207.00 | 207.00 | 21,411 |
| 06 Feb 2024 | 202.56 | 215.00 | 202.56 | 211.00 | 211.00 | 5,791 |
| 05 Feb 2024 | 210.67 | 210.67 | 210.65 | 207.00 | 207.00 | 4,490 |
| 02 Feb 2024 | 207.00 | 207.00 | 196.89 | 209.00 | 209.00 | 8,781 |
| 01 Feb 2024 | 198.16 | 198.16 | 198.16 | 207.00 | 207.00 | 5,000 |
| 31 Jan 2024 | 198.00 | 207.00 | 198.00 | 207.00 | 207.00 | 1,500 |
| 30 Jan 2024 | 197.84 | 197.84 | 197.84 | 207.00 | 207.00 | 6,250 |
| 29 Jan 2024 | 207.00 | 207.00 | 192.48 | 204.50 | 204.50 | 517 |
| 26 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 25 Jan 2024 | 196.79 | 196.79 | 196.79 | 203.00 | 203.00 | 5,000 |
| 24 Jan 2024 | 207.97 | 207.97 | 195.44 | 203.00 | 203.00 | 11,674 |
| 23 Jan 2024 | 196.00 | 209.74 | 196.00 | 204.00 | 204.00 | 11,033 |
| 22 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 19 Jan 2024 | 209.23 | 209.23 | 209.23 | 203.00 | 203.00 | 236 |
| 18 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 18 Jan 2024 | 0.8 Dividend | |||||
| 17 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.20 | - |
| 16 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.20 | - |
| 15 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.20 | - |
| 12 Jan 2024 | 209.75 | 209.75 | 196.00 | 204.00 | 203.20 | 622 |
| 11 Jan 2024 | 197.58 | 197.58 | 197.58 | 201.00 | 200.21 | 3,111 |
| 10 Jan 2024 | 205.32 | 205.32 | 205.32 | 201.00 | 200.21 | 250 |
| 09 Jan 2024 | 208.00 | 208.00 | 195.35 | 201.00 | 200.21 | 271 |
| 08 Jan 2024 | 195.04 | 205.50 | 195.04 | 201.00 | 200.21 | 10,392 |
| 05 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.21 | - |
| 04 Jan 2024 | 193.76 | 205.00 | 193.76 | 201.00 | 200.21 | 459 |
| 03 Jan 2024 | 193.76 | 202.24 | 193.76 | 201.00 | 200.21 | 13,713 |
| 02 Jan 2024 | 192.00 | 202.24 | 192.00 | 201.00 | 200.21 | 116 |
| 29 Dec 2023 | 202.24 | 202.24 | 202.24 | 200.00 | 199.22 | 118 |
| 28 Dec 2023 | 193.76 | 202.24 | 193.76 | 200.00 | 199.22 | 3,160 |
| 27 Dec 2023 | 202.24 | 202.24 | 202.24 | 200.00 | 199.22 | 3,577 |
| 22 Dec 2023 | 202.24 | 202.24 | 192.00 | 201.00 | 200.21 | 12,859 |
| 21 Dec 2023 | 193.76 | 193.76 | 193.76 | 201.00 | 200.21 | 1,600 |
| 20 Dec 2023 | 192.00 | 193.00 | 192.00 | 200.00 | 199.22 | 622 |
| 19 Dec 2023 | 192.00 | 192.00 | 192.00 | 201.50 | 200.71 | 32 |
| 18 Dec 2023 | 194.87 | 203.88 | 194.87 | 201.00 | 200.21 | 6,415 |
| 15 Dec 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.21 | - |
| 14 Dec 2023 | 205.68 | 205.68 | 205.68 | 201.00 | 200.21 | 1,850 |
| 13 Dec 2023 | 205.85 | 205.85 | 193.00 | 201.00 | 200.21 | 2,505 |
| 12 Dec 2023 | 193.98 | 205.92 | 193.98 | 201.00 | 200.21 | 8,197 |
| 11 Dec 2023 | 206.18 | 206.18 | 193.85 | 201.00 | 200.21 | 10,736 |
| 08 Dec 2023 | 193.00 | 206.26 | 193.00 | 201.00 | 200.21 | 7,022 |
| 07 Dec 2023 | 197.00 | 197.00 | 197.00 | 201.00 | 200.21 | 3,650 |
| 06 Dec 2023 | 206.50 | 206.50 | 206.50 | 201.00 | 200.21 | 365 |
| 05 Dec 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.21 | - |
| 04 Dec 2023 | 210.00 | 210.00 | 210.00 | 201.50 | 200.71 | 1 |
| 01 Dec 2023 | 210.00 | 210.00 | 206.50 | 201.00 | 200.21 | 2,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.