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
28/09/2017 196.00p 193.00p 193.00p 193.00p 4500
27/09/2017 196.00p 193.00p 193.00p 193.00p 8670
26/09/2017 196.00p 193.00p 190.10p 193.00p 995
25/09/2017 196.00p 196.00p 190.10p 190.10p 750
22/09/2017 196.00p 193.00p 193.00p 193.00p 3990
21/09/2017 196.00p 196.00p 193.00p 193.00p 4690
20/09/2017 196.00p 196.00p 196.00p 196.00p 25260
19/09/2017 193.90p 194.20p 192.30p 192.30p 11380
18/09/2017 193.90p 194.20p 193.90p 194.20p 11190
15/09/2017 193.90p 193.90p 193.90p 193.90p 95
14/09/2017 186.40p 190.40p 190.40p 190.40p 5000
13/09/2017 186.40p 190.40p 190.40p 190.40p 15000
12/09/2017 186.40p 190.40p 190.20p 190.40p 28400
11/09/2017 186.40p 190.20p 190.20p 190.20p 10075
08/09/2017 186.40p 190.20p 186.40p 190.20p 15
07/09/2017 189.50p 194.00p 190.20p 190.20p 4380
06/09/2017 189.50p 194.00p 189.50p 194.00p 1100
05/09/2017 186.20p 191.25p 186.20p 191.25p 175
04/09/2017 186.20p 189.60p 189.50p 189.50p 1885
01/09/2017 186.20p 189.60p 186.20p 189.60p 195
31/08/2017 186.00p 189.05p 187.05p 189.05p 520
30/08/2017 186.00p 187.05p 187.00p 187.05p 25895
29/08/2017 186.00p 187.00p 185.00p 187.00p 7500
25/08/2017 185.00p 188.00p 185.00p 188.00p 30
24/08/2017 185.10p 187.50p 185.10p 187.50p 215
23/08/2017 185.10p 187.55p 185.10p 187.55p 55
22/08/2017 187.40p 187.50p 187.50p 187.50p 8215
21/08/2017 187.40p 188.00p 187.50p 187.50p 0
18/08/2017 187.40p 188.00p 186.80p 188.00p 21345
17/08/2017 195.30p 191.70p 191.10p 191.10p 19750
16/08/2017 195.30p 195.30p 191.70p 191.70p 4145
15/08/2017 195.30p 195.30p 195.30p 195.30p 5
14/08/2017 194.00p 191.70p 189.90p 191.70p 5020
11/08/2017 194.00p 191.00p 189.90p 189.90p 32940
10/08/2017 194.00p 194.00p 191.00p 191.00p 16810
09/08/2017 194.00p 194.00p 194.00p 194.00p 10100
08/08/2017 194.00p 194.00p 193.00p 193.00p 1500
07/08/2017 195.00p 195.00p 195.00p 195.00p 10
04/08/2017 190.00p 193.10p 193.10p 193.10p 21200
03/08/2017 190.00p 193.10p 193.00p 193.10p 16375
02/08/2017 190.00p 193.00p 189.00p 193.00p 2825
01/08/2017 197.00p 197.00p 193.50p 193.50p 30
31/07/2017 193.00p 192.75p 192.70p 192.75p 42825
28/07/2017 193.00p 194.00p 192.70p 192.70p 28335
27/07/2017 192.00p 193.00p 187.50p 187.50p 4760
26/07/2017 192.00p 192.00p 189.50p 189.50p 60
25/07/2017 190.00p 191.40p 188.85p 188.85p 22635
24/07/2017 190.00p 191.40p 186.40p 191.40p 10075
21/07/2017 186.10p 188.55p 186.00p 188.55p 4645
20/07/2017 182.00p 182.00p 182.00p 182.00p 5
19/07/2017 186.20p 186.20p 184.50p 184.50p 2450
18/07/2017 184.00p 184.10p 182.00p 184.10p 1505
17/07/2017 186.00p 184.20p 184.10p 184.20p 10000
14/07/2017 186.00p 184.10p 183.55p 184.10p 14275
13/07/2017 186.00p 183.55p 183.10p 183.55p 0
12/07/2017 186.00p 186.00p 180.20p 183.10p 2705
11/07/2017 179.00p 183.00p 182.50p 183.00p 8665
10/07/2017 179.00p 182.50p 179.00p 182.50p 325
07/07/2017 186.00p 186.00p 182.50p 182.50p 9435
06/07/2017 186.00p 186.00p 186.00p 186.00p 10
05/07/2017 179.00p 183.00p 182.20p 183.00p 3950
04/07/2017 179.00p 185.00p 179.00p 182.20p 1825
03/07/2017 182.00p 185.00p 182.00p 185.00p 530
30/06/2017 181.00p 181.00p 181.00p 181.00p 5
29/06/2017 182.00p 182.00p 178.00p 182.00p 15135
28/06/2017 182.00p 182.00p 178.00p 178.00p 1370
27/06/2017 178.40p 180.20p 180.20p 180.20p 0
26/06/2017 178.40p 180.20p 180.20p 180.20p 16500
23/06/2017 178.40p 180.20p 178.40p 180.20p 5
22/06/2017 180.00p 180.00p 180.00p 180.00p 85
21/06/2017 178.00p 180.00p 180.00p 180.00p 0
20/06/2017 178.00p 180.00p 178.00p 180.00p 250
19/06/2017 182.00p 182.00p 179.50p 179.50p 1115
16/06/2017 179.00p 184.00p 176.60p 184.00p 33955
15/06/2017 177.00p 181.39p 176.80p 179.85p 2365
14/06/2017 178.00p 181.70p 178.00p 178.00p 9050
13/06/2017 182.00p 183.00p 177.00p 181.00p 17250
12/06/2017 177.10p 180.73p 177.10p 179.45p 5310
09/06/2017 180.75p 180.75p 179.45p 179.45p 12500
08/06/2017 176.00p 178.95p 176.00p 178.95p 960
07/06/2017 176.00p 180.00p 176.00p 178.95p 16920
06/06/2017 176.00p 180.43p 174.50p 178.20p 16815
05/06/2017 177.00p 181.00p 177.00p 179.40p 640
02/06/2017 178.00p 180.89p 178.00p 179.95p 30640
01/06/2017 178.00p 180.70p 176.47p 180.70p 28340
31/05/2017 178.20p 181.46p 178.00p 178.00p 20140
30/05/2017 179.00p 183.40p 178.00p 180.70p 87180
26/05/2017 179.00p 179.20p 179.00p 179.10p 46425
25/05/2017 179.00p 180.65p 179.00p 180.65p 10465
24/05/2017 179.00p 183.29p 179.00p 182.35p 4415
23/05/2017 179.10p 183.32p 179.07p 182.35p 22585
22/05/2017 183.35p 183.35p 180.00p 182.40p 9075
19/05/2017 181.13p 181.13p 181.05p 181.05p 10000
18/05/2017 182.00p 183.40p 180.00p 181.50p 49335
17/05/2017 183.40p 184.70p 183.40p 184.70p 24005
16/05/2017 182.50p 185.72p 182.50p 182.50p 13995
15/05/2017 186.00p 186.00p 182.68p 184.25p 44795
12/05/2017 184.99p 187.70p 183.00p 187.00p 49245
11/05/2017 180.10p 189.00p 180.10p 185.75p 29690
10/05/2017 184.00p 184.00p 181.40p 184.00p 26505
09/05/2017 176.00p 183.00p 176.00p 179.75p 47630
08/05/2017 171.60p 177.00p 171.50p 174.30p 13120
05/05/2017 176.90p 177.80p 173.50p 177.00p 45665
04/05/2017 169.50p 175.77p 169.50p 169.50p 38670
03/05/2017 176.00p 176.00p 169.82p 172.70p 21280
02/05/2017 176.00p 176.00p 169.82p 176.00p 19380
28/04/2017 169.00p 175.90p 168.20p 172.15p 33400
27/04/2017 169.00p 169.69p 169.00p 169.00p 4545
26/04/2017 174.90p 174.90p 170.77p 174.15p 1740
25/04/2017 174.40p 174.44p 174.15p 174.15p 24000
24/04/2017 173.48p 173.48p 172.00p 173.15p 14740
21/04/2017 177.70p 177.70p 170.40p 174.20p 19595
20/04/2017 170.60p 174.15p 170.60p 174.15p 16000
19/04/2017 170.50p 174.15p 170.40p 174.15p 15700
18/04/2017 171.54p 174.50p 171.54p 174.25p 32000
13/04/2017 171.60p 174.58p 171.60p 174.25p 9000
12/04/2017 177.60p 177.60p 171.20p 177.60p 13605
11/04/2017 170.60p 174.30p 170.60p 174.30p 50
10/04/2017 176.40p 176.40p 172.75p 174.20p 6435
07/04/2017 170.10p 176.95p 170.10p 174.05p 10645
06/04/2017 177.00p 177.00p 170.10p 174.55p 10545
05/04/2017 176.90p 176.94p 171.74p 174.05p 17505
04/04/2017 175.90p 176.20p 169.20p 172.70p 21970
03/04/2017 175.50p 175.60p 174.00p 175.60p 14765
31/03/2017 171.10p 175.60p 171.00p 175.60p 6660
30/03/2017 170.00p 174.00p 170.00p 172.00p 29240
29/03/2017 174.00p 174.00p 169.10p 171.55p 11020
28/03/2017 174.00p 174.00p 168.29p 170.60p 12900
27/03/2017 168.22p 170.60p 168.22p 170.60p 8200
24/03/2017 173.00p 173.00p 168.07p 170.10p 18785
23/03/2017 167.20p 172.90p 167.20p 172.90p 15855
22/03/2017 176.00p 176.21p 167.00p 172.90p 97030
21/03/2017 173.00p 175.50p 173.00p 175.50p 11305
20/03/2017 174.10p 177.64p 173.00p 175.40p 48260
17/03/2017 179.00p 179.00p 174.75p 179.00p 26685
16/03/2017 174.00p 179.04p 174.00p 177.10p 55510
15/03/2017 178.20p 178.20p 177.50p 177.50p 1110
14/03/2017 177.85p 177.85p 177.50p 177.50p 7500
13/03/2017 174.00p 181.00p 174.00p 181.00p 21815
10/03/2017 176.40p 176.40p 176.00p 176.00p 590
09/03/2017 174.40p 176.40p 174.00p 176.00p 76400
08/03/2017 178.00p 178.00p 174.00p 178.00p 12500
07/03/2017 177.90p 177.90p 176.60p 177.90p 4385
06/03/2017 176.96p 176.96p 174.00p 176.00p 58530
03/03/2017 176.00p 180.44p 174.00p 176.00p 77080
02/03/2017 179.00p 180.50p 177.14p 179.00p 17440
01/03/2017 180.00p 180.00p 176.33p 180.00p 4815
28/02/2017 176.00p 180.80p 176.00p 176.00p 15995
27/02/2017 182.00p 182.00p 176.00p 179.00p 37805
24/02/2017 180.88p 180.88p 176.75p 179.50p 9195
23/02/2017 180.00p 181.00p 173.84p 179.50p 136475
22/02/2017 173.47p 178.23p 173.47p 176.10p 1790
21/02/2017 179.00p 179.00p 179.00p 179.00p 15
20/02/2017 179.00p 175.50p 175.50p 175.50p 0
17/02/2017 179.00p 179.00p 172.00p 175.50p 25025
16/02/2017 175.10p 176.00p 173.00p 175.00p 21250
15/02/2017 176.52p 176.52p 174.90p 174.90p 15050
14/02/2017 172.00p 175.00p 172.00p 175.00p 1675
13/02/2017 179.00p 179.00p 172.77p 175.30p 33700
10/02/2017 172.00p 177.18p 172.00p 173.20p 12075
09/02/2017 178.00p 178.00p 175.00p 175.00p 18950
08/02/2017 170.00p 178.00p 170.00p 178.00p 3710
07/02/2017 175.11p 173.90p 173.70p 173.90p 0
06/02/2017 175.11p 175.48p 170.81p 173.70p 35425
03/02/2017 177.30p 177.30p 171.05p 177.30p 4000
02/02/2017 170.62p 172.70p 172.70p 172.70p 0
01/02/2017 170.62p 172.70p 169.71p 172.70p 13150
31/01/2017 170.62p 172.25p 172.25p 172.25p 0
30/01/2017 170.62p 172.25p 170.62p 172.25p 26770
27/01/2017 170.00p 175.50p 169.00p 175.50p 29660
26/01/2017 175.50p 175.50p 175.50p 175.50p 25
25/01/2017 174.00p 174.00p 169.00p 174.00p 21235
24/01/2017 173.42p 173.42p 169.33p 172.25p 7055
23/01/2017 169.00p 173.55p 169.00p 173.40p 22125
20/01/2017 173.55p 173.55p 170.30p 172.25p 3735
19/01/2017 170.30p 172.25p 170.30p 172.25p 9630
18/01/2017 170.00p 171.20p 170.00p 170.00p 10180
17/01/2017 174.00p 174.20p 171.20p 174.00p 5315
16/01/2017 170.12p 172.50p 170.12p 172.50p 3000
13/01/2017 170.00p 171.65p 170.00p 171.65p 9065
12/01/2017 170.00p 172.98p 170.00p 171.65p 3290
11/01/2017 174.30p 174.30p 169.57p 174.30p 9335
10/01/2017 167.00p 173.00p 167.00p 172.15p 61650
09/01/2017 171.30p 171.30p 166.89p 171.30p 36210
06/01/2017 171.30p 171.30p 166.57p 171.30p 17800
05/01/2017 166.57p 170.32p 166.57p 168.15p 20895
04/01/2017 166.26p 167.65p 166.26p 167.65p 9250
03/01/2017 164.00p 170.16p 164.00p 167.65p 50010
30/12/2016 166.00p 166.00p 166.00p 166.00p 5
29/12/2016 164.00p 170.00p 164.00p 164.00p 16905
28/12/2016 166.00p 170.30p 164.00p 164.00p 9060
23/12/2016 170.00p 170.30p 168.15p 168.15p 0
22/12/2016 170.00p 170.30p 169.80p 170.30p 3005
21/12/2016 166.50p 167.64p 166.50p 166.50p 13760
20/12/2016 169.80p 169.80p 168.00p 168.00p 500
19/12/2016 170.00p 170.20p 168.00p 168.00p 4930
16/12/2016 168.00p 170.00p 167.64p 170.00p 5460
15/12/2016 168.11p 168.40p 168.11p 168.40p 16305
14/12/2016 169.00p 168.00p 167.60p 168.00p 0
13/12/2016 169.00p 169.80p 167.31p 167.60p 20115

*Close Price adjusted for both dividends and splits