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
12/12/2016 167.05p 167.50p 166.90p 167.50p 0
09/12/2016 167.05p 168.76p 166.56p 166.90p 15880
08/12/2016 165.40p 167.64p 164.99p 165.40p 12685
07/12/2016 168.20p 168.20p 167.00p 167.00p 140
06/12/2016 168.20p 167.00p 167.00p 167.00p 0
05/12/2016 168.20p 168.20p 167.00p 167.00p 145
02/12/2016 167.64p 167.64p 166.70p 166.70p 170
01/12/2016 168.32p 169.12p 167.20p 167.20p 16325
30/11/2016 168.32p 168.52p 166.42p 167.20p 2750
29/11/2016 166.20p 169.40p 165.73p 169.40p 26065
28/11/2016 166.00p 166.00p 164.50p 164.50p 1320
25/11/2016 161.80p 166.00p 161.80p 163.00p 1795
24/11/2016 165.94p 165.94p 161.26p 163.00p 9365
23/11/2016 161.80p 163.00p 161.80p 163.00p 495
22/11/2016 162.00p 165.60p 161.20p 165.00p 30090
21/11/2016 164.96p 163.10p 162.20p 162.20p 0
18/11/2016 164.96p 164.96p 162.00p 163.10p 31750
17/11/2016 161.08p 163.00p 161.08p 162.20p 8055
16/11/2016 165.00p 165.00p 160.58p 162.20p 12410
15/11/2016 165.00p 165.74p 161.84p 165.00p 28060
14/11/2016 163.74p 163.74p 159.72p 162.00p 39150
11/11/2016 163.60p 164.00p 161.45p 163.00p 19800
10/11/2016 161.00p 164.16p 161.00p 163.00p 11925
09/11/2016 162.00p 163.63p 161.00p 161.00p 52740
08/11/2016 165.00p 166.00p 165.00p 166.00p 28300
07/11/2016 165.00p 168.10p 165.00p 168.10p 22235
04/11/2016 166.00p 168.60p 166.00p 168.60p 11740
03/11/2016 168.00p 171.00p 166.00p 166.00p 28840
02/11/2016 169.05p 171.90p 167.00p 171.00p 24350
01/11/2016 169.00p 169.00p 169.00p 169.00p 525
31/10/2016 170.00p 172.94p 169.00p 170.10p 15495
28/10/2016 175.80p 175.80p 170.00p 173.00p 4565
27/10/2016 176.00p 176.00p 170.20p 173.00p 4095
26/10/2016 174.74p 174.80p 171.60p 174.80p 7595
25/10/2016 171.60p 171.60p 171.60p 171.60p 25
24/10/2016 171.60p 171.60p 171.60p 171.60p 5020
21/10/2016 172.00p 176.42p 172.00p 172.00p 7415
20/10/2016 172.00p 176.42p 172.00p 172.00p 32445
19/10/2016 173.00p 173.00p 172.80p 172.80p 365
18/10/2016 173.00p 175.55p 172.62p 175.55p 8610
17/10/2016 173.00p 178.00p 173.00p 173.00p 2270
14/10/2016 175.00p 177.65p 174.50p 177.65p 5205
13/10/2016 177.40p 177.50p 174.00p 175.00p 22785
12/10/2016 177.00p 180.00p 177.00p 177.00p 1080
11/10/2016 177.00p 183.30p 177.00p 183.30p 19465
10/10/2016 183.20p 183.20p 176.00p 179.60p 1095
07/10/2016 180.66p 180.66p 176.79p 179.60p 7480
06/10/2016 175.20p 176.06p 175.20p 175.20p 6850
05/10/2016 175.80p 183.00p 175.20p 175.20p 4175
04/10/2016 178.00p 183.00p 173.66p 175.80p 15785
03/10/2016 178.00p 178.00p 178.00p 178.00p 1925
30/09/2016 174.00p 175.40p 174.55p 175.40p 0
29/09/2016 174.00p 174.55p 174.00p 174.55p 20175
28/09/2016 172.55p 174.10p 172.55p 174.10p 10000
27/09/2016 172.50p 175.98p 172.50p 174.65p 10050
26/09/2016 175.29p 175.29p 173.57p 174.65p 115
23/09/2016 172.89p 175.73p 172.54p 174.65p 19530
22/09/2016 175.90p 175.90p 171.00p 175.90p 11940
21/09/2016 176.80p 176.80p 169.47p 176.80p 12080
20/09/2016 176.80p 176.80p 171.27p 176.80p 5030
19/09/2016 173.00p 176.80p 169.36p 176.80p 9240
16/09/2016 169.40p 176.80p 168.94p 176.80p 49600
15/09/2016 169.74p 172.20p 169.74p 172.20p 5020
14/09/2016 169.00p 172.20p 169.00p 172.20p 6075
13/09/2016 173.00p 175.00p 167.30p 172.00p 13500
12/09/2016 167.00p 172.10p 167.00p 167.00p 37240
09/09/2016 168.00p 173.10p 168.00p 168.00p 13195
08/09/2016 168.90p 171.00p 168.90p 171.00p 2990
07/09/2016 172.60p 172.60p 168.00p 168.00p 5225
06/09/2016 171.00p 171.00p 166.20p 166.20p 16855
05/09/2016 168.00p 173.10p 168.00p 168.00p 8650
02/09/2016 174.00p 174.00p 168.00p 168.00p 7915
01/09/2016 172.00p 172.00p 168.30p 170.50p 5065
31/08/2016 167.00p 172.00p 166.50p 169.50p 6300
30/08/2016 171.70p 171.70p 168.30p 169.50p 4645
26/08/2016 172.00p 172.00p 172.00p 172.00p 30
25/08/2016 172.00p 172.00p 166.00p 166.00p 31705
24/08/2016 171.70p 171.70p 169.00p 169.00p 255
23/08/2016 166.20p 171.70p 166.20p 166.20p 4130
22/08/2016 170.20p 170.20p 166.63p 170.20p 17205
19/08/2016 169.15p 170.14p 166.63p 168.10p 19475
18/08/2016 170.00p 170.00p 165.96p 168.10p 9575
17/08/2016 169.00p 169.00p 163.90p 166.30p 13715
16/08/2016 163.00p 166.42p 162.67p 166.00p 15000
15/08/2016 166.00p 166.00p 161.02p 165.50p 14705
12/08/2016 167.40p 167.40p 162.59p 164.70p 17000
11/08/2016 165.99p 166.75p 162.57p 164.70p 9555
10/08/2016 166.00p 168.40p 160.48p 168.40p 37130
09/08/2016 166.00p 166.00p 159.25p 166.00p 32475
08/08/2016 161.42p 161.42p 159.90p 159.90p 8725
05/08/2016 159.80p 162.90p 158.95p 159.90p 19130
04/08/2016 162.00p 164.63p 162.00p 163.00p 3005
03/08/2016 166.00p 166.00p 164.63p 166.00p 1420
02/08/2016 161.11p 164.63p 161.11p 163.25p 14250
01/08/2016 161.52p 163.92p 161.52p 163.25p 9815
29/07/2016 160.00p 164.00p 159.90p 164.00p 23790
28/07/2016 155.87p 157.00p 155.87p 157.00p 880
27/07/2016 155.87p 156.50p 155.87p 156.50p 6000
26/07/2016 153.20p 158.00p 152.11p 156.10p 23500
25/07/2016 156.00p 156.00p 151.05p 156.00p 22745
22/07/2016 154.40p 154.40p 152.70p 152.70p 0
21/07/2016 154.40p 156.00p 152.46p 154.40p 1525
20/07/2016 155.00p 155.00p 153.00p 153.00p 2750
19/07/2016 154.00p 154.33p 151.05p 154.00p 13025
18/07/2016 150.40p 152.90p 150.16p 152.20p 23660
15/07/2016 149.00p 150.00p 149.00p 149.80p 8320
14/07/2016 150.10p 150.10p 148.20p 148.20p 5000
13/07/2016 149.51p 149.51p 146.86p 147.45p 3615
12/07/2016 148.92p 148.92p 146.86p 147.45p 2775
11/07/2016 148.50p 150.08p 145.60p 147.45p 16655
08/07/2016 145.73p 147.00p 144.30p 147.00p 12100
07/07/2016 148.18p 148.18p 143.00p 146.50p 23915
06/07/2016 143.77p 145.66p 141.48p 144.80p 46445
05/07/2016 149.29p 149.29p 143.77p 146.50p 9600
04/07/2016 143.00p 150.35p 143.00p 143.00p 95985
01/07/2016 145.00p 149.00p 143.41p 149.00p 25070
30/06/2016 140.00p 142.18p 140.00p 140.00p 6815
29/06/2016 138.40p 141.85p 138.40p 141.35p 20685
28/06/2016 138.40p 141.96p 138.40p 138.40p 10405
27/06/2016 140.00p 141.46p 136.99p 140.20p 26115
24/06/2016 142.40p 144.30p 138.17p 141.65p 5845
23/06/2016 150.00p 150.00p 147.30p 150.00p 65
22/06/2016 150.00p 150.00p 143.63p 150.00p 15055
21/06/2016 145.60p 150.00p 144.33p 150.00p 33590
20/06/2016 150.48p 150.48p 146.00p 149.50p 11225
17/06/2016 150.30p 150.55p 146.00p 150.30p 22790
16/06/2016 153.00p 153.00p 146.00p 146.00p 22600
15/06/2016 153.00p 153.00p 146.35p 153.00p 2630
14/06/2016 146.00p 151.32p 146.00p 146.00p 3170
13/06/2016 146.00p 151.31p 146.00p 146.00p 5010
10/06/2016 151.44p 151.44p 149.75p 149.75p 605
09/06/2016 151.36p 151.36p 149.06p 149.75p 2460
08/06/2016 147.00p 151.56p 146.19p 149.75p 25540
07/06/2016 146.60p 149.15p 146.50p 147.00p 18560
06/06/2016 149.00p 149.00p 146.62p 149.00p 11970
03/06/2016 149.10p 151.20p 148.00p 148.40p 32035
02/06/2016 151.20p 151.20p 147.95p 147.95p 11315
01/06/2016 150.00p 151.20p 149.55p 149.55p 1165
31/05/2016 149.00p 151.20p 146.04p 149.00p 23095
27/05/2016 147.62p 147.62p 146.25p 147.25p 14150
26/05/2016 147.84p 149.50p 147.84p 149.50p 3085
25/05/2016 146.50p 150.73p 146.50p 146.50p 16580
24/05/2016 148.00p 149.55p 146.50p 149.55p 29280
23/05/2016 147.78p 151.38p 147.78p 149.55p 6630
20/05/2016 149.00p 151.38p 149.00p 149.00p 520
19/05/2016 152.00p 152.00p 148.65p 148.65p 7855
18/05/2016 147.38p 149.25p 147.38p 149.25p 1300
17/05/2016 146.96p 150.00p 146.96p 148.25p 9665
16/05/2016 149.00p 149.00p 148.04p 149.00p 10005
13/05/2016 149.00p 150.00p 145.49p 149.00p 43455
12/05/2016 152.00p 152.00p 149.00p 149.00p 3895
11/05/2016 152.00p 152.00p 150.00p 152.00p 2520
10/05/2016 149.00p 150.00p 147.86p 149.00p 13525
09/05/2016 146.93p 148.52p 146.93p 147.50p 7345
06/05/2016 147.86p 149.00p 147.86p 149.00p 10000
05/05/2016 149.24p 149.24p 147.80p 149.00p 3495
04/05/2016 152.00p 152.00p 149.00p 149.00p 0
03/05/2016 152.00p 152.00p 146.00p 152.00p 26150
29/04/2016 148.00p 151.30p 148.00p 149.00p 26855
28/04/2016 154.00p 154.00p 154.00p 154.00p 5
27/04/2016 155.00p 155.00p 155.00p 155.00p 20
26/04/2016 151.76p 153.84p 151.00p 153.00p 24325
25/04/2016 154.43p 154.43p 151.76p 153.00p 10135
22/04/2016 152.00p 153.40p 152.00p 153.40p 31665
21/04/2016 152.00p 152.00p 147.55p 151.50p 24905
20/04/2016 152.00p 152.00p 146.66p 152.00p 13470
19/04/2016 152.00p 152.00p 146.66p 152.00p 745
18/04/2016 152.00p 152.00p 146.40p 149.00p 16950
15/04/2016 149.00p 151.00p 147.04p 149.00p 19975
14/04/2016 152.00p 152.00p 146.40p 152.00p 9915
13/04/2016 148.20p 149.19p 144.60p 149.00p 20755
12/04/2016 146.40p 150.60p 146.20p 150.60p 31175
11/04/2016 146.96p 149.65p 146.96p 149.20p 10010
08/04/2016 152.00p 152.00p 146.96p 149.20p 7970
07/04/2016 150.80p 150.80p 149.15p 149.15p 16150
06/04/2016 150.00p 150.00p 146.04p 149.10p 4885
05/04/2016 150.00p 150.00p 146.04p 148.00p 24670
04/04/2016 148.96p 148.96p 146.20p 148.00p 6005
01/04/2016 145.00p 146.62p 145.00p 146.20p 6120
31/03/2016 146.90p 146.90p 145.55p 146.90p 9005
30/03/2016 146.60p 148.40p 144.88p 146.60p 36875
29/03/2016 150.00p 150.00p 145.05p 147.40p 1660
24/03/2016 145.00p 150.70p 145.00p 145.00p 10545
23/03/2016 152.00p 152.00p 147.05p 149.50p 7390
22/03/2016 147.00p 150.75p 147.00p 149.50p 24930
21/03/2016 149.80p 149.80p 145.53p 149.50p 18160
18/03/2016 149.80p 149.80p 145.53p 149.80p 2385
17/03/2016 144.91p 147.40p 144.91p 147.40p 17500
16/03/2016 149.27p 149.27p 147.40p 147.40p 30
15/03/2016 146.40p 149.27p 146.40p 147.40p 13230
14/03/2016 151.20p 151.20p 148.90p 148.90p 115
11/03/2016 151.30p 151.40p 148.40p 151.40p 30205
10/03/2016 151.30p 151.80p 149.20p 151.40p 5000
09/03/2016 151.70p 151.80p 149.16p 151.80p 10860
08/03/2016 146.00p 150.40p 146.00p 150.00p 25400
07/03/2016 151.00p 151.80p 147.85p 151.80p 15890
04/03/2016 150.00p 151.13p 150.00p 151.00p 27665
03/03/2016 150.00p 150.00p 149.80p 150.00p 2290
02/03/2016 146.40p 149.76p 146.40p 146.40p 28595
01/03/2016 146.00p 148.96p 146.00p 146.00p 41295

*Close Price adjusted for both dividends and splits