Hansa Investment Company Ltd HAN
LSE · Birleşik Krallık · Finans
GBp 334,00+2,00 (+%0,60)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 334,00 | +%0,60 | GBp 332,00 | GBp 338,00 | GBp 330,90 | 126,36K |
| 2026-09-30 | GBp 332,00 | -%1,78 | GBp 330,00 | GBp 340,00 | GBp 330,00 | 148,70K |
| 2026-09-29 | GBp 338,00 | +%2,42 | GBp 338,00 | GBp 338,00 | GBp 331,28 | 32,77K |
| 2026-09-28 | GBp 330,00 | -%1,79 | GBp 330,00 | GBp 338,00 | GBp 328,00 | 152,84K |
| 2026-09-25 | GBp 336,00 | +%1,20 | GBp 330,00 | GBp 340,00 | GBp 330,00 | 92,06K |
| 2026-09-24 | GBp 332,00 | +%0,61 | GBp 330,00 | GBp 334,00 | GBp 330,00 | 24,17K |
| 2026-09-23 | GBp 330,00 | %0,00 | GBp 338,00 | GBp 338,00 | GBp 330,00 | 106,91K |
| 2026-09-22 | GBp 330,00 | %0,00 | GBp 330,00 | GBp 338,00 | GBp 330,00 | 15,43K |
| 2026-09-21 | GBp 330,00 | +%0,61 | GBp 328,00 | GBp 338,00 | GBp 328,00 | 58,21K |
| 2026-09-18 | GBp 328,00 | %0,00 | GBp 338,00 | GBp 338,00 | GBp 328,00 | 87,79K |
| 2026-09-17 | GBp 328,00 | -%1,20 | GBp 326,00 | GBp 338,00 | GBp 326,00 | 16,77K |
| 2026-09-16 | GBp 332,00 | -%1,19 | GBp 326,00 | GBp 338,00 | GBp 326,00 | 37,75K |
| 2026-09-15 | GBp 336,00 | %0,00 | GBp 336,00 | GBp 338,00 | GBp 328,00 | 41,21K |
| 2026-09-14 | GBp 336,00 | +%1,82 | GBp 328,00 | GBp 338,00 | GBp 326,00 | 19,25K |
| 2026-09-11 | GBp 330,00 | +%0,61 | GBp 330,00 | GBp 336,52 | GBp 330,00 | 69,95K |
| 2026-09-10 | GBp 328,00 | +%0,61 | GBp 338,00 | GBp 338,00 | GBp 326,00 | 15,40K |
| 2026-09-09 | GBp 326,00 | -%1,21 | GBp 328,00 | GBp 338,00 | GBp 324,00 | 26,38K |
| 2026-09-08 | GBp 330,00 | -%0,60 | GBp 338,00 | GBp 340,00 | GBp 328,00 | 96,12K |
| 2026-09-07 | GBp 332,00 | -%1,19 | GBp 338,00 | GBp 338,00 | GBp 332,00 | 45,60K |
| 2026-09-04 | GBp 336,00 | -%0,59 | GBp 338,00 | GBp 340,00 | GBp 335,71 | 51,30K |
| 2026-09-03 | GBp 338,00 | -%0,59 | GBp 336,00 | GBp 338,00 | GBp 336,00 | 10,99K |
| 2026-09-02 | GBp 340,00 | +%1,19 | GBp 338,00 | GBp 340,03 | GBp 334,57 | 53,99K |
| 2026-09-01 | GBp 336,00 | +%0,60 | GBp 338,00 | GBp 338,00 | GBp 332,00 | 42,03K |
| 2026-08-28 | GBp 334,00 | +%0,60 | GBp 332,00 | GBp 338,00 | GBp 332,00 | 45,61K |
| 2026-08-27 | GBp 332,00 | -%1,78 | GBp 338,00 | GBp 338,00 | GBp 332,00 | 35,49K |
| 2026-08-26 | GBp 338,00 | +%1,81 | GBp 332,00 | GBp 338,00 | GBp 332,00 | 26,15K |
| 2026-08-25 | GBp 332,00 | -%1,19 | GBp 334,00 | GBp 338,00 | GBp 332,00 | 22,80K |
| 2026-08-24 | GBp 336,00 | -%0,59 | GBp 338,00 | GBp 338,00 | GBp 332,00 | 31,28K |
| 2026-08-21 | GBp 338,00 | +%0,60 | GBp 332,00 | GBp 344,46 | GBp 332,00 | 33,64K |
| 2026-08-20 | GBp 336,00 | -%1,75 | GBp 340,00 | GBp 340,37 | GBp 336,00 | 31,22K |
| 2026-08-19 | GBp 342,00 | %0,00 | GBp 342,00 | GBp 342,00 | GBp 334,00 | 65,13K |
| 2026-08-18 | GBp 342,00 | -%0,58 | GBp 346,00 | GBp 346,00 | GBp 334,00 | 10,85K |
| 2026-08-17 | GBp 344,00 | +%0,58 | GBp 346,00 | GBp 346,00 | GBp 332,00 | 27,23K |
| 2026-08-14 | GBp 342,00 | +%1,79 | GBp 340,00 | GBp 343,14 | GBp 333,95 | 119,16K |
| 2026-08-13 | GBp 336,00 | -%0,59 | GBp 330,00 | GBp 340,00 | GBp 330,00 | 67,20K |
| 2026-08-12 | GBp 338,00 | %0,00 | GBp 326,00 | GBp 340,00 | GBp 326,00 | 53,67K |
| 2026-08-11 | GBp 338,00 | %0,00 | GBp 330,00 | GBp 338,00 | GBp 328,00 | 26,35K |
| 2026-08-10 | GBp 338,00 | +%1,20 | GBp 338,00 | GBp 338,00 | GBp 326,00 | 56,07K |
| 2026-08-07 | GBp 334,00 | +%1,83 | GBp 338,00 | GBp 338,00 | GBp 324,86 | 184,43K |
| 2026-08-06 | GBp 328,00 | -%1,80 | GBp 332,00 | GBp 338,00 | GBp 328,00 | 17,01K |
| 2026-08-05 | GBp 334,00 | +%1,83 | GBp 336,00 | GBp 336,00 | GBp 324,00 | 253,65K |
| 2026-08-04 | GBp 328,00 | %0,00 | GBp 338,00 | GBp 338,00 | GBp 328,00 | 55,09K |
| 2026-08-03 | GBp 328,00 | -%2,38 | GBp 324,00 | GBp 336,00 | GBp 324,00 | 38,07K |
| 2026-07-31 | GBp 336,00 | +%2,44 | GBp 324,00 | GBp 336,00 | GBp 324,00 | 60,47K |
| 2026-07-30 | GBp 328,00 | -%1,80 | GBp 326,00 | GBp 332,00 | GBp 326,00 | 37,65K |
| 2026-07-29 | GBp 334,00 | +%1,21 | GBp 324,00 | GBp 334,00 | GBp 324,00 | 24,40K |
| 2026-07-28 | GBp 330,00 | +%3,13 | GBp 320,00 | GBp 330,00 | GBp 320,00 | 12,46K |
| 2026-07-27 | GBp 320,00 | -%1,23 | GBp 322,00 | GBp 334,00 | GBp 318,00 | 42,69K |
| 2026-07-24 | GBp 324,00 | +%1,25 | GBp 320,00 | GBp 331,00 | GBp 320,00 | 225,65K |
| 2026-07-23 | GBp 320,00 | -%3,03 | GBp 322,00 | GBp 330,00 | GBp 320,00 | 113,75K |
| 2026-07-22 | GBp 330,00 | %0,00 | GBp 320,00 | GBp 332,00 | GBp 320,00 | 26,80K |
| 2026-07-21 | GBp 330,00 | +%1,23 | GBp 320,00 | GBp 330,00 | GBp 320,00 | 25,75K |
| 2026-07-20 | GBp 326,00 | %0,00 | GBp 324,00 | GBp 334,00 | GBp 322,00 | 121,60K |
| 2026-07-17 | GBp 326,00 | -%1,21 | GBp 326,00 | GBp 334,00 | GBp 326,00 | 8,08K |
| 2026-07-16 | GBp 330,00 | +%1,23 | GBp 326,00 | GBp 334,00 | GBp 326,00 | 23,37K |
| 2026-07-15 | GBp 326,00 | -%0,61 | GBp 332,00 | GBp 336,00 | GBp 326,00 | 49,58K |
| 2026-07-14 | GBp 328,00 | -%0,61 | GBp 332,00 | GBp 336,00 | GBp 328,00 | 9,27K |
| 2026-07-13 | GBp 330,00 | -%1,20 | GBp 330,00 | GBp 336,00 | GBp 330,00 | 59,62K |
| 2026-07-10 | GBp 334,00 | +%1,83 | GBp 328,00 | GBp 336,00 | GBp 322,93 | 51,87K |
| 2026-07-09 | GBp 328,00 | +%1,23 | GBp 324,00 | GBp 336,00 | GBp 324,00 | 92,34K |
| 2026-07-08 | GBp 324,00 | -%0,61 | GBp 326,00 | GBp 332,77 | GBp 324,00 | 27,64K |
| 2026-07-07 | GBp 326,00 | +%0,62 | GBp 330,00 | GBp 330,39 | GBp 324,00 | 44,91K |
| 2026-07-06 | GBp 324,00 | -%0,61 | GBp 326,00 | GBp 330,00 | GBp 324,00 | 26,34K |
| 2026-07-03 | GBp 326,00 | -%3,55 | GBp 336,00 | GBp 336,00 | GBp 326,00 | 39,96K |
| 2026-07-02 | GBp 338,00 | +%1,81 | GBp 326,00 | GBp 338,00 | GBp 326,00 | 25,42K |
| 2026-07-01 | GBp 332,00 | +%3,11 | GBp 328,00 | GBp 336,00 | GBp 322,00 | 40,14K |
| 2026-06-30 | GBp 322,00 | -%1,23 | GBp 328,00 | GBp 331,63 | GBp 322,00 | 16,30K |
| 2026-06-29 | GBp 326,00 | +%0,62 | GBp 324,00 | GBp 334,00 | GBp 324,00 | 8,88K |
| 2026-06-26 | GBp 324,00 | -%1,22 | GBp 326,00 | GBp 336,00 | GBp 324,00 | 34,02K |
| 2026-06-25 | GBp 328,00 | -%1,80 | GBp 326,00 | GBp 335,00 | GBp 324,00 | 39,30K |
| 2026-06-24 | GBp 334,00 | +%2,45 | GBp 326,00 | GBp 334,18 | GBp 326,00 | 53,50K |
| 2026-06-23 | GBp 326,00 | -%0,61 | GBp 338,00 | GBp 338,00 | GBp 326,00 | 124,21K |
| 2026-06-22 | GBp 328,00 | -%2,38 | GBp 334,00 | GBp 338,00 | GBp 326,00 | 75,17K |
| 2026-06-19 | GBp 336,00 | -%0,59 | GBp 340,00 | GBp 340,00 | GBp 326,00 | 1,36M |
| 2026-06-18 | GBp 338,00 | +%0,60 | GBp 338,00 | GBp 338,00 | GBp 334,00 | 30,99K |
| 2026-06-17 | GBp 336,00 | +%0,60 | GBp 332,00 | GBp 338,00 | GBp 332,00 | 50,60K |
| 2026-06-16 | GBp 334,00 | -%1,18 | GBp 336,00 | GBp 338,00 | GBp 330,00 | 26,82K |
| 2026-06-15 | GBp 338,00 | +%3,68 | GBp 326,00 | GBp 344,00 | GBp 326,00 | 95,10K |
| 2026-06-12 | GBp 326,00 | %0,00 | GBp 326,00 | GBp 334,00 | GBp 324,00 | 52,80K |
| 2026-06-11 | GBp 326,00 | %0,00 | GBp 326,00 | GBp 334,00 | GBp 324,58 | 53,86K |
| 2026-06-10 | GBp 326,00 | -%1,21 | GBp 326,00 | GBp 334,00 | GBp 326,00 | 54,07K |
| 2026-06-09 | GBp 330,00 | %0,00 | GBp 326,00 | GBp 334,00 | GBp 326,00 | 68,64K |
| 2026-06-08 | GBp 330,00 | -%1,20 | GBp 336,00 | GBp 340,00 | GBp 326,00 | 49,79K |
| 2026-06-05 | GBp 334,00 | +%2,45 | GBp 326,00 | GBp 337,00 | GBp 296,16 | 109,17K |
| 2026-06-04 | GBp 326,00 | -%1,21 | GBp 326,00 | GBp 340,00 | GBp 320,00 | 67,94K |
| 2026-06-03 | GBp 330,00 | -%1,79 | GBp 332,00 | GBp 339,14 | GBp 330,00 | 110,62K |
| 2026-06-02 | GBp 336,00 | -%0,59 | GBp 332,00 | GBp 342,00 | GBp 330,00 | 45,77K |
| 2026-06-01 | GBp 338,00 | +%0,60 | GBp 328,00 | GBp 342,00 | GBp 320,00 | 147,50K |
| 2026-05-29 | GBp 336,00 | +%3,07 | GBp 326,00 | GBp 344,00 | GBp 318,00 | 77,79K |
| 2026-05-28 | GBp 326,00 | %0,00 | GBp 318,00 | GBp 328,14 | GBp 318,00 | 86,78K |