Hansa Investment Company Limited (DI) (HAN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hansa Investment Company Limited (DI)

Date Open High Low Close* Volume
22/11/2024 240.00p 240.00p 233.00p 236.00p 8725
21/11/2024 248.00p 243.18p 232.80p 239.00p 3312
20/11/2024 248.00p 248.00p 233.98p 239.00p 10701
19/11/2024 248.00p 243.26p 238.00p 238.00p 1644
18/11/2024 248.00p 245.72p 232.22p 238.00p 2734
15/11/2024 248.00p 248.00p 232.24p 236.00p 5934
14/11/2024 244.00p 238.00p 236.00p 238.00p 0
13/11/2024 244.00p 244.00p 236.00p 236.00p 820
12/11/2024 228.00p 244.22p 232.16p 238.00p 6403
11/11/2024 228.00p 244.22p 238.00p 238.00p 8460
08/11/2024 228.00p 238.00p 236.00p 238.00p 0
07/11/2024 228.00p 240.74p 228.00p 236.00p 2902
06/11/2024 226.00p 236.00p 228.64p 236.00p 1500
05/11/2024 226.00p 238.00p 236.00p 236.00p 275
04/11/2024 226.00p 236.00p 235.00p 236.00p 0
01/11/2024 226.00p 240.00p 228.40p 235.00p 5166
31/10/2024 226.00p 240.00p 226.00p 235.00p 11337
30/10/2024 238.00p 240.00p 233.00p 235.00p 5685
29/10/2024 238.00p 238.32p 235.00p 235.00p 26570
28/10/2024 226.00p 238.30p 234.00p 234.00p 4447
25/10/2024 226.00p 240.00p 229.00p 229.00p 8707
24/10/2024 226.00p 237.00p 218.00p 232.00p 12304
23/10/2024 226.00p 248.00p 224.75p 232.00p 14295
22/10/2024 226.00p 241.88p 224.00p 234.00p 10370
21/10/2024 242.00p 246.94p 231.88p 239.00p 87688
18/10/2024 232.00p 229.76p 221.44p 228.00p 12634
17/10/2024 232.00p 230.00p 219.45p 225.00p 12139
16/10/2024 232.00p 225.00p 219.68p 225.00p 715
15/10/2024 232.00p 232.00p 225.00p 225.00p 654
14/10/2024 232.00p 232.00p 219.69p 224.00p 5168
11/10/2024 222.00p 226.64p 219.44p 223.00p 1653
10/10/2024 222.00p 231.00p 222.00p 222.00p 2231
09/10/2024 222.00p 228.00p 222.00p 222.00p 2
08/10/2024 222.00p 227.00p 218.88p 227.00p 1
07/10/2024 222.00p 229.00p 227.00p 227.00p 0
04/10/2024 222.00p 229.00p 229.00p 229.00p 0
03/10/2024 222.00p 229.00p 229.00p 229.00p 0
02/10/2024 222.00p 229.00p 229.00p 229.00p 0
01/10/2024 222.00p 229.00p 222.40p 229.00p 4399
30/09/2024 222.00p 228.00p 227.00p 227.00p 1900
27/09/2024 222.00p 229.20p 227.00p 227.00p 2240
26/09/2024 222.00p 235.00p 218.88p 229.00p 2434
25/09/2024 222.00p 228.00p 227.00p 227.00p 0
24/09/2024 222.00p 228.00p 227.00p 228.00p 0
23/09/2024 222.00p 227.00p 227.00p 227.00p 0
20/09/2024 222.00p 227.00p 227.00p 227.00p 0
19/09/2024 222.00p 227.00p 218.00p 227.00p 4000
18/09/2024 222.00p 232.50p 222.40p 229.00p 718
17/09/2024 222.00p 229.00p 222.40p 229.00p 5030
16/09/2024 222.00p 233.00p 218.88p 229.00p 3500
13/09/2024 220.00p 228.00p 220.00p 228.00p 2474
12/09/2024 216.00p 234.00p 216.00p 227.00p 2999
11/09/2024 224.00p 234.15p 218.64p 227.00p 1491
10/09/2024 224.00p 234.50p 227.00p 227.00p 322
09/09/2024 224.00p 236.00p 217.92p 227.00p 4561
06/09/2024 224.00p 227.00p 227.00p 227.00p 0
05/09/2024 224.00p 227.00p 216.00p 227.00p 10
04/09/2024 224.00p 237.46p 227.00p 227.00p 1000
03/09/2024 224.00p 237.84p 227.00p 227.00p 10
02/09/2024 224.00p 237.84p 227.00p 227.00p 175
30/08/2024 224.00p 239.28p 228.00p 228.00p 350
29/08/2024 224.00p 239.58p 228.00p 228.00p 3864
28/08/2024 224.00p 242.00p 224.00p 227.00p 19481
27/08/2024 242.00p 242.00p 216.78p 232.00p 6104
23/08/2024 214.00p 242.00p 200.03p 235.00p 48379
22/08/2024 216.00p 218.00p 207.14p 218.00p 1580
21/08/2024 216.00p 215.44p 211.00p 211.00p 5000
20/08/2024 216.00p 222.00p 207.00p 212.00p 2985
19/08/2024 204.00p 220.00p 202.00p 214.00p 1557
16/08/2024 204.00p 215.49p 206.16p 214.00p 6150
15/08/2024 204.00p 215.00p 203.30p 215.00p 500
14/08/2024 204.00p 215.00p 214.00p 215.00p 0
13/08/2024 204.00p 214.00p 210.00p 214.00p 5750
12/08/2024 204.00p 216.00p 215.00p 215.00p 10239
09/08/2024 204.00p 216.00p 200.56p 216.00p 11683
08/08/2024 214.00p 215.00p 214.00p 214.00p 0
07/08/2024 214.00p 215.00p 215.00p 215.00p 2321
06/08/2024 0.00p 214.00p 200.56p 214.00p 1733
05/08/2024 204.00p 215.00p 201.40p 214.00p 12844
02/08/2024 220.00p 218.00p 210.00p 218.00p 0
01/08/2024 220.00p 219.00p 210.00p 210.00p 834
31/07/2024 220.00p 220.00p 205.00p 218.00p 8779
30/07/2024 220.00p 219.00p 205.13p 219.00p 3450
29/07/2024 220.00p 226.00p 210.00p 221.00p 16466
26/07/2024 220.00p 227.00p 221.00p 222.00p 1384
25/07/2024 220.00p 221.00p 220.00p 221.00p 9730
24/07/2024 210.00p 221.00p 220.00p 220.00p 0
23/07/2024 210.00p 224.50p 208.00p 221.00p 12242
22/07/2024 204.00p 218.00p 204.00p 218.00p 153
19/07/2024 230.00p 220.00p 216.00p 216.00p 0
18/07/2024 230.00p 224.80p 220.00p 220.00p 7822
17/07/2024 230.00p 220.00p 220.00p 220.00p 0
16/07/2024 230.00p 220.00p 218.00p 220.00p 153
15/07/2024 230.00p 230.00p 204.00p 220.00p 7062
12/07/2024 226.00p 216.82p 199.00p 213.00p 14770
11/07/2024 226.00p 212.00p 198.03p 212.00p 3393
10/07/2024 226.00p 226.00p 199.81p 212.50p 340
09/07/2024 226.00p 212.50p 199.40p 212.50p 12034
08/07/2024 226.00p 212.00p 204.16p 212.00p 575
05/07/2024 226.00p 212.50p 208.08p 212.50p 2380
04/07/2024 226.00p 212.50p 212.50p 212.50p 0
03/07/2024 226.00p 220.00p 207.27p 212.50p 2614
02/07/2024 226.00p 212.00p 206.30p 212.00p 7500
01/07/2024 226.00p 213.00p 213.00p 213.00p 0
28/06/2024 226.00p 220.00p 213.00p 213.00p 100
27/06/2024 226.00p 220.28p 213.00p 213.00p 45
26/06/2024 226.00p 226.00p 206.24p 213.00p 2501
25/06/2024 220.00p 210.00p 210.00p 210.00p 0
24/06/2024 220.00p 215.60p 210.00p 210.00p 1391
21/06/2024 220.00p 210.00p 202.50p 210.00p 9822
20/06/2024 220.00p 214.50p 202.18p 209.00p 3197
19/06/2024 220.00p 212.30p 209.00p 209.00p 4710
18/06/2024 220.00p 220.00p 207.00p 209.00p 25001
17/06/2024 218.00p 209.35p 209.00p 209.00p 9000
14/06/2024 218.00p 209.35p 198.00p 209.00p 4896
13/06/2024 218.00p 210.00p 198.00p 210.00p 3950
12/06/2024 218.00p 217.20p 204.72p 210.00p 13559
11/06/2024 218.00p 217.20p 216.00p 216.00p 27
10/06/2024 218.00p 218.30p 206.08p 214.00p 3848
07/06/2024 218.00p 219.00p 206.74p 217.00p 23878
06/06/2024 218.00p 219.73p 217.00p 217.00p 42
05/06/2024 218.00p 220.00p 217.00p 217.00p 1080
04/06/2024 218.00p 222.00p 216.84p 222.00p 2450
03/06/2024 218.00p 218.00p 210.00p 218.00p 16861
31/05/2024 220.00p 220.00p 212.00p 214.00p 2859
30/05/2024 214.00p 218.00p 212.00p 218.00p 20166
29/05/2024 214.00p 219.00p 214.00p 219.00p 1201
28/05/2024 216.00p 216.00p 216.00p 216.00p 14
24/05/2024 224.00p 219.00p 219.00p 219.00p 0
23/05/2024 224.00p 219.00p 219.00p 219.00p 0
22/05/2024 224.00p 219.00p 214.01p 219.00p 8656
21/05/2024 224.00p 219.00p 215.57p 219.00p 7537
20/05/2024 224.00p 219.00p 214.00p 219.00p 6592
17/05/2024 224.00p 219.00p 219.00p 219.00p 0
16/05/2024 224.00p 220.00p 215.50p 219.00p 4800
15/05/2024 224.00p 220.00p 215.21p 219.00p 3698
14/05/2024 224.00p 219.00p 214.00p 219.00p 7312
13/05/2024 224.00p 220.40p 220.00p 220.00p 9000
10/05/2024 224.00p 224.08p 214.14p 221.00p 10701
09/05/2024 224.00p 230.80p 212.19p 223.00p 38574
08/05/2024 208.00p 211.15p 199.16p 210.00p 33361
07/05/2024 208.00p 224.00p 199.16p 210.00p 7015
03/05/2024 208.00p 211.00p 210.00p 211.00p 0
02/05/2024 208.00p 210.00p 199.14p 210.00p 3021
01/05/2024 208.00p 210.00p 198.80p 210.00p 6809
30/04/2024 208.00p 210.00p 209.05p 210.00p 9525
29/04/2024 208.00p 210.00p 198.80p 210.00p 22787
26/04/2024 208.00p 210.00p 208.00p 210.00p 0
25/04/2024 208.00p 208.00p 199.77p 208.00p 5000
24/04/2024 208.00p 210.00p 205.00p 210.00p 14581
23/04/2024 214.00p 212.00p 200.00p 212.00p 6307
22/04/2024 214.00p 214.00p 200.75p 214.00p 2357
19/04/2024 200.00p 211.50p 210.00p 210.00p 0
18/04/2024 200.00p 211.50p 210.50p 211.50p 0
17/04/2024 200.00p 210.50p 198.89p 210.50p 1000
16/04/2024 200.00p 209.50p 200.00p 209.50p 3200
15/04/2024 202.00p 207.74p 196.00p 203.00p 6938
12/04/2024 196.00p 212.00p 209.55p 212.00p 6743
11/04/2024 196.00p 213.00p 206.00p 206.00p 0
10/04/2024 196.00p 213.00p 209.72p 213.00p 11073
09/04/2024 196.00p 211.15p 197.96p 210.00p 5333
08/04/2024 196.00p 205.00p 203.00p 203.00p 8486
05/04/2024 196.00p 210.00p 196.00p 210.00p 14250
04/04/2024 196.00p 210.00p 198.00p 210.00p 9800
03/04/2024 196.00p 210.00p 205.00p 210.00p 1200
02/04/2024 196.00p 210.00p 197.40p 210.00p 7482
28/03/2024 196.00p 210.00p 197.40p 210.00p 6118
27/03/2024 196.00p 209.00p 197.30p 209.00p 17808
26/03/2024 196.00p 209.00p 196.14p 209.00p 9254
25/03/2024 196.00p 209.00p 196.00p 209.00p 12222
22/03/2024 196.00p 210.00p 196.28p 210.00p 13570
21/03/2024 196.00p 207.00p 197.40p 203.00p 13000
20/03/2024 196.00p 203.00p 196.00p 203.00p 1479
19/03/2024 196.00p 203.00p 197.40p 203.00p 4000
18/03/2024 196.00p 210.00p 197.40p 210.00p 1977
15/03/2024 196.00p 210.00p 210.00p 210.00p 0
14/03/2024 196.00p 210.00p 209.00p 210.00p 0
13/03/2024 196.00p 209.00p 196.00p 209.00p 122
12/03/2024 224.00p 210.00p 208.97p 210.00p 1104
11/03/2024 224.00p 210.00p 197.40p 210.00p 4059
08/03/2024 224.00p 210.00p 196.00p 210.00p 22540
07/03/2024 224.00p 210.00p 209.70p 210.00p 500
06/03/2024 224.00p 210.00p 203.00p 209.00p 500
05/03/2024 224.00p 203.00p 197.30p 203.00p 5745
04/03/2024 224.00p 211.15p 197.40p 203.00p 11125
01/03/2024 224.00p 210.00p 205.00p 210.00p 0
29/02/2024 224.00p 224.00p 196.13p 205.00p 3606
28/02/2024 210.00p 212.24p 210.00p 210.00p 2151
27/02/2024 210.00p 213.00p 210.00p 210.00p 29
26/02/2024 210.00p 213.36p 205.10p 210.00p 7530
23/02/2024 210.00p 213.63p 205.00p 210.00p 3116
22/02/2024 210.00p 213.64p 196.00p 210.00p 4101
21/02/2024 210.00p 210.00p 201.32p 210.00p 1468
20/02/2024 210.00p 213.12p 209.00p 209.00p 5000
19/02/2024 210.00p 221.00p 202.60p 214.00p 6061
16/02/2024 210.00p 213.00p 210.00p 213.00p 547
15/02/2024 218.00p 208.00p 203.80p 208.00p 350
14/02/2024 218.00p 218.00p 208.00p 208.00p 7
13/02/2024 218.00p 218.00p 210.00p 210.00p 1536
12/02/2024 208.00p 214.08p 214.00p 214.00p 35

*Close Price adjusted for both dividends and splits