UK Markets closed

Hansa Trust Plc (HAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
190.00+4.00 (+2.15%)
At close: 04:04PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022184.00184.00184.00190.00190.007,500
01 Jul 2022183.00183.00183.00186.00186.004,300
30 Jun 2022188.00188.00188.00188.00188.00-
29 Jun 2022189.67189.67189.67188.00188.00315
28 Jun 2022182.00182.00182.00188.00188.0015,000
27 Jun 2022182.00189.67182.00188.00188.0025,450
24 Jun 2022189.68189.68182.00188.00188.003,425
23 Jun 2022188.00188.00188.00188.00188.00-
22 Jun 2022189.00189.68189.00188.00188.002,391
21 Jun 2022184.00184.00184.00190.00190.002,250
20 Jun 2022191.99191.99181.32190.00190.008,270
17 Jun 2022181.57181.57181.57190.00190.005,256
16 Jun 2022184.60184.60184.60190.00190.0012,500
15 Jun 2022191.99191.99191.99192.00192.007,788
14 Jun 2022191.99191.99191.99190.00190.001,000
13 Jun 2022192.00194.68184.01190.00190.0014,476
10 Jun 2022192.00192.00192.00190.00190.001,653
09 Jun 2022184.00192.20183.92189.00189.005,470
08 Jun 2022183.32183.32183.32188.00188.002,700
07 Jun 2022190.70191.35190.70190.00190.002,761
06 Jun 2022194.00194.00190.79189.00189.003,903
01 Jun 2022190.16190.16190.15188.00188.00393
31 May 2022184.00191.10184.00185.00185.0018,152
30 May 2022189.80190.50182.00188.00188.007,800
27 May 2022189.80190.10183.00188.50188.5015,071
26 May 2022188.00188.00188.00188.00188.00-
25 May 2022189.81189.81182.11188.00188.003,520
24 May 2022189.81189.81186.25188.00188.009,738
23 May 2022182.11182.11182.00188.00188.0010,497
20 May 2022189.81189.81189.81188.00188.00600
19 May 2022180.00193.00180.00188.00188.0018,686
18 May 2022184.00192.52184.00190.00190.0012,323
17 May 2022184.11184.11184.11190.00190.002,900
16 May 2022188.00188.00184.00190.00190.0011,507
13 May 2022188.00188.65188.00190.00190.004,855
12 May 2022186.00189.82186.00192.00192.0016,798
11 May 2022196.52196.52186.43194.00194.0025,349
10 May 2022190.00197.80190.00194.00194.0011,507
09 May 2022198.00198.00198.00196.00196.00246
06 May 2022196.00196.00196.00196.00196.00-
05 May 2022196.00196.00196.00196.00196.00-
04 May 2022192.00202.00192.00196.00196.006,271
03 May 2022197.00197.00197.00197.00197.00-
29 Apr 2022197.00197.00197.00197.00197.00-
28 Apr 2022196.00204.00196.00197.00197.001,785
27 Apr 2022204.00204.00204.00202.00202.001,470
26 Apr 2022196.00196.00196.00202.00202.0040,000
25 Apr 2022198.00198.00198.00202.00202.00521
22 Apr 2022198.00198.00198.00203.00203.004,510
21 Apr 2022196.00196.00196.00203.00203.001,047
20 Apr 2022206.40206.40206.40204.00204.001,000
19 Apr 2022202.00202.00202.00202.00202.00-
14 Apr 2022202.00202.00202.00202.00202.00-
13 Apr 2022196.02196.02196.02202.00202.005,000
12 Apr 2022196.00196.02196.00202.00202.005,064
11 Apr 2022200.00203.19200.00204.00204.0012,413
08 Apr 2022192.02192.02192.02198.00198.00610
07 Apr 2022193.59198.00193.59198.00198.001,374
06 Apr 2022200.40200.40194.00198.00198.0011,876
05 Apr 2022192.00192.50192.00198.50198.505,500
04 Apr 2022193.03202.24193.03198.50198.5016,000
01 Apr 2022193.03194.02193.03199.00199.004,460
31 Mar 2022193.03202.26193.03198.50198.5011,250
30 Mar 2022194.00200.40192.00198.00198.008,884
29 Mar 2022202.98202.98202.98199.00199.00245
28 Mar 2022203.00203.00203.00199.00199.001,500
25 Mar 2022199.00200.73194.00199.00199.004,829
24 Mar 2022191.00197.45191.00191.00191.0011,202
23 Mar 2022200.00200.00190.00195.00195.0082
22 Mar 2022195.00196.00189.01192.00192.0061,081
21 Mar 2022189.93189.93189.93191.00191.002,031
18 Mar 2022191.00191.00191.00191.00191.00-
17 Mar 2022189.93189.93189.88188.50188.502,155
16 Mar 2022186.00189.93186.00186.00186.0037,001
15 Mar 2022186.02189.93186.02190.50190.504,279
14 Mar 2022189.93189.93189.93191.00191.002,000
11 Mar 2022187.00194.89186.00191.00191.0018,122
10 Mar 2022190.93190.93187.02189.50189.502,498
09 Mar 2022189.00190.74186.00190.00190.0019,727
08 Mar 2022188.02188.02188.01190.00190.0011,500
07 Mar 2022188.03188.03184.00194.00194.0027,022
04 Mar 2022187.00194.36187.00196.00196.0021,000
03 Mar 2022192.02192.02192.02194.00194.002,500
02 Mar 2022192.00200.00190.00190.00190.0015,653
01 Mar 2022202.00202.00192.02202.00202.003,123
28 Feb 2022199.00199.00192.02197.00197.0010,612
25 Feb 2022199.87199.87199.87200.00200.00500
24 Feb 2022190.00194.00190.00200.00200.0013,100
23 Feb 2022198.00198.00198.00204.00204.002,500
22 Feb 2022208.00208.00199.10208.00208.005,509
21 Feb 2022202.00202.00202.00208.00208.006,110
18 Feb 2022202.00206.90202.00208.00208.0016,230
17 Feb 2022208.00208.00207.00208.00208.001,500
16 Feb 2022203.60209.00203.60208.00208.0017,800
15 Feb 2022204.38204.38204.38210.00210.003,650
14 Feb 2022212.00212.00203.70210.00210.005,022
11 Feb 2022203.60212.00203.60210.00210.005,939
10 Feb 2022212.09212.09212.09210.00210.00108
09 Feb 2022207.00212.09205.20210.00210.0038,566
08 Feb 2022210.00210.00210.00210.00210.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...