Hansa Investment Company Limited (HANA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.31004366812 | 229 | 233 | 229 | 23542 | 232.16660295 | DE |
| 4 | 7 | 3.11111111111 | 225 | 233 | 219 | 46442 | 226.19626673 | DE |
| 12 | -3 | -1.27659574468 | 235 | 235 | 218 | 31772 | 226.86313042 | DE |
| 26 | 9 | 4.03587443946 | 223 | 241 | 214 | 34658 | 226.6834223 | DE |
| 52 | 29 | 14.2857142857 | 203 | 241 | 190 | 35212 | 217.28826668 | DE |
| 156 | 36 | 18.3673469388 | 196 | 241 | 160 | 36161 | 194.38134149 | DE |
| 260 | 68.5 | 41.8960244648 | 163.5 | 241 | 128 | 47099 | 189.58981428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 232 | 1 | 0.43 | 232 | 232 | 232 | 20853 |
| 1741282200 | 231 | -2 | -0.86 | 231 | 231 | 231 | 5000 |
| 1741195800 | 233 | 0 | 0.00 | 230 | 233 | 230 | 7758 |
| 1741109400 | 233 | 4 | 1.75 | 232 | 233 | 232 | 82928 |
| 1741023000 | 229 | 0 | 0.00 | 229 | 229 | 229 | 665 |
| 1740763800 | 229 | 2 | 0.88 | 229 | 229 | 229 | 21360 |
| 1740677400 | 227 | -1 | -0.44 | 227 | 227 | 227 | 7000 |
| 1740591000 | 228 | 0 | 0.00 | 228 | 228 | 228 | 189000 |
| 1740504600 | 228 | 1 | 0.44 | 228 | 228 | 228 | 43316 |
| 1740418200 | 227 | 4 | 1.79 | 227 | 227 | 227 | 110 |
| 1740159000 | 223 | -10 | -4.29 | 223 | 223 | 223 | 99445 |
| 1740072600 | 233 | 1 | 0.43 | 232 | 233 | 232 | 11081 |
| 1739986200 | 232 | 1 | 0.43 | 226 | 232 | 226 | 26608 |
| 1739899800 | 231 | 4 | 1.76 | 230 | 231 | 230 | 7812 |
| 1739813400 | 227 | 3 | 1.34 | 220 | 230 | 220 | 8485 |
| 1739554200 | 224 | 5 | 2.28 | 220 | 224 | 220 | 293016 |
| 1739467800 | 219 | -1 | -0.45 | 219 | 219 | 219 | 18300 |
| 1739381400 | 220 | -4 | -1.79 | 220 | 220 | 220 | 32696 |
| 1739295000 | 224 | -1 | -0.44 | 220 | 224 | 220 | 17178 |
| 1739208600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 35784 |
| 1738949400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 21296 |
| 1738863000 | 225 | 3 | 1.35 | 226 | 226 | 225 | 9000 |
| 1738776600 | 222 | -2 | -0.89 | 224 | 224 | 222 | 32564 |
| 1738690200 | 224 | 0 | 0.00 | 224 | 224 | 224 | 576 |
| 1738603800 | 224 | 0 | 0.00 | 220 | 224 | 220 | 19625 |
| 1738344600 | 224 | 0 | 0.00 | 224 | 224 | 224 | 18090 |
| 1738258200 | 224 | 1 | 0.45 | 224 | 224 | 224 | 26130 |
| 1738171800 | 223 | 0 | 0.00 | 223 | 223 | 223 | 3996 |
| 1738085400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 6387 |
| 1737999000 | 223 | 0 | 0.00 | 222 | 223 | 222 | 22856 |
| 1737739800 | 223 | -1 | -0.45 | 224 | 224 | 218 | 65441 |
| 1737653400 | 224 | 1 | 0.45 | 228 | 228 | 224 | 23596 |
| 1737567000 | 223 | -7 | -3.04 | 224 | 224 | 223 | 35952 |
| 1737480600 | 230 | -1 | -0.43 | 230 | 230 | 230 | 100090 |
| 1737394200 | 231 | 0 | 0.00 | 231 | 231 | 231 | 15560 |
| 1737135000 | 231 | 1 | 0.43 | 231 | 231 | 231 | 15198 |
| 1737048600 | 230 | 0 | 0.00 | 230 | 230 | 230 | 23375 |
| 1736962200 | 230 | 0 | 0.00 | 230 | 230 | 230 | 18730 |
| 1736875800 | 230 | 0 | 0.00 | 230 | 230 | 230 | 7181 |
| 1736789400 | 230 | 0 | 0.00 | 230 | 230 | 230 | 1000 |
| 1736530200 | 230 | 1 | 0.44 | 230 | 230 | 224 | 25311 |
| 1736443800 | 229 | 1 | 0.44 | 229 | 229 | 229 | 6649 |
| 1736357400 | 228 | 2 | 0.88 | 228 | 228 | 228 | 12773 |
| 1736271000 | 226 | 5 | 2.26 | 226 | 226 | 226 | 30418 |
| 1736184600 | 221 | -7 | -3.07 | 221 | 221 | 221 | 2318 |
| 1735925400 | 228 | 0 | 0.00 | 222 | 228 | 222 | 26127 |
| 1735839000 | 228 | 4 | 1.79 | 224 | 228 | 224 | 30401 |
| 1735666200 | 224 | -5 | -2.18 | 224 | 224 | 224 | 42491 |
| 1735579800 | 229 | 7 | 3.15 | 224 | 229 | 224 | 12296 |
| 1735320600 | 222 | -9 | -3.90 | 222 | 222 | 222 | 6368 |
| 1735061400 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1734975000 | 231 | 4 | 1.76 | 231 | 231 | 231 | 78586 |
| 1734715800 | 227 | -3 | -1.30 | 227 | 227 | 227 | 19814 |
| 1734629400 | 230 | 2 | 0.88 | 226 | 230 | 226 | 13981 |
| 1734543000 | 228 | -2 | -0.87 | 228 | 228 | 220 | 61342 |
| 1734456600 | 230 | -4 | -1.71 | 230 | 230 | 230 | 2729 |
| 1734370200 | 234 | -1 | -0.43 | 234 | 234 | 234 | 19213 |
| 1734111000 | 235 | -1 | -0.42 | 235 | 235 | 235 | 46014 |
| 1734024600 | 236 | -1 | -0.42 | 236 | 236 | 236 | 23180 |
| 1733938200 | 237 | -1 | -0.42 | 236 | 237 | 230 | 12654 |
| 1733851800 | 238 | -3 | -1.24 | 232 | 238 | 232 | 109859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
