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
22/03/2016 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
29/02/2016 146.00p 149.69p 146.00p 148.00p 75735
26/02/2016 146.20p 150.00p 146.20p 148.10p 6325
25/02/2016 150.00p 150.00p 147.84p 150.00p 6830
24/02/2016 149.64p 149.72p 148.05p 148.05p 6920
23/02/2016 150.00p 150.00p 146.44p 148.50p 14550
22/02/2016 147.50p 149.45p 145.55p 148.00p 26820
19/02/2016 147.40p 147.40p 146.35p 146.35p 2175
18/02/2016 147.50p 147.50p 147.00p 147.00p 0
17/02/2016 147.50p 150.00p 146.50p 147.50p 9700
16/02/2016 150.00p 150.00p 146.50p 146.50p 8535
15/02/2016 150.00p 150.00p 147.00p 147.00p 5
12/02/2016 149.00p 149.00p 144.40p 144.40p 15735
11/02/2016 149.00p 149.00p 146.50p 146.50p 3080
10/02/2016 145.00p 148.00p 145.00p 147.20p 9275
09/02/2016 145.00p 149.50p 145.00p 145.00p 9625
08/02/2016 148.45p 149.50p 148.45p 149.50p 2620
05/02/2016 148.25p 149.50p 148.25p 149.50p 13795
04/02/2016 152.05p 152.05p 148.45p 149.50p 19615
03/02/2016 148.00p 152.05p 147.60p 147.60p 7040
02/02/2016 148.00p 152.05p 148.00p 148.00p 1770
01/02/2016 150.24p 153.11p 150.24p 151.65p 12000
29/01/2016 153.00p 154.00p 152.24p 154.00p 10570
28/01/2016 152.00p 152.00p 149.00p 149.00p 4520
27/01/2016 149.45p 150.30p 149.45p 150.30p 6185
26/01/2016 150.40p 151.35p 149.25p 150.40p 10495
25/01/2016 151.93p 151.93p 149.72p 150.30p 30910
22/01/2016 149.62p 150.30p 148.60p 150.30p 2125
21/01/2016 148.05p 149.40p 145.15p 148.60p 78960
20/01/2016 145.50p 148.25p 145.00p 147.50p 39410
19/01/2016 149.40p 150.59p 148.00p 148.00p 35525
18/01/2016 154.40p 154.40p 149.95p 154.40p 24360
15/01/2016 151.50p 152.45p 151.50p 151.50p 29895
14/01/2016 151.20p 153.25p 150.90p 151.20p 13005
13/01/2016 154.40p 154.55p 151.80p 154.40p 18475
12/01/2016 156.00p 156.00p 154.20p 154.20p 14855
11/01/2016 154.60p 154.85p 152.35p 154.60p 15670
08/01/2016 152.10p 154.40p 152.10p 154.40p 2125
07/01/2016 155.40p 155.40p 152.00p 155.40p 32470
06/01/2016 156.00p 159.50p 155.00p 155.20p 5750
05/01/2016 155.60p 159.00p 155.30p 158.50p 13375
04/01/2016 159.20p 159.20p 154.90p 158.10p 23835
31/12/2015 158.00p 159.30p 158.00p 159.20p 10570
30/12/2015 158.00p 159.30p 158.00p 159.30p 4730
29/12/2015 161.50p 161.50p 158.05p 160.50p 11865
24/12/2015 159.85p 161.50p 159.85p 160.50p 1820
23/12/2015 158.00p 161.50p 158.00p 158.00p 5940
22/12/2015 158.40p 161.50p 158.40p 158.40p 560
21/12/2015 158.00p 161.54p 158.00p 158.20p 11305
18/12/2015 158.00p 158.00p 158.00p 158.00p 1265
17/12/2015 158.00p 162.80p 158.00p 158.00p 18075
16/12/2015 162.80p 162.80p 162.80p 162.80p 645
15/12/2015 159.92p 161.46p 159.92p 160.40p 19265
14/12/2015 161.00p 162.80p 159.92p 160.40p 16380
11/12/2015 160.90p 161.80p 158.44p 159.00p 8740
10/12/2015 159.48p 160.96p 158.40p 160.00p 16955
09/12/2015 160.37p 161.74p 159.00p 160.85p 5320
08/12/2015 159.00p 161.77p 159.00p 159.00p 22235
07/12/2015 160.60p 162.76p 159.60p 160.90p 35670
04/12/2015 160.60p 160.60p 158.80p 158.80p 5
03/12/2015 160.50p 160.50p 158.48p 158.80p 36555
02/12/2015 158.07p 160.07p 158.07p 158.55p 6435
01/12/2015 159.36p 159.40p 158.15p 158.15p 5935
30/11/2015 158.56p 158.60p 156.01p 156.60p 6375
27/11/2015 158.00p 159.00p 155.80p 156.60p 19960
26/11/2015 157.60p 157.60p 155.72p 156.30p 16625
25/11/2015 156.18p 157.58p 156.18p 156.80p 36445
24/11/2015 154.50p 156.10p 154.50p 155.30p 27410
23/11/2015 154.30p 154.64p 154.00p 154.30p 6915
20/11/2015 153.96p 153.96p 153.80p 153.80p 480
19/11/2015 154.05p 154.60p 153.70p 153.70p 20950
18/11/2015 152.31p 153.30p 152.30p 153.30p 4870
17/11/2015 153.40p 153.40p 152.80p 152.80p 965
16/11/2015 151.72p 153.13p 151.72p 152.10p 3400
13/11/2015 153.40p 152.45p 152.45p 152.45p 0
12/11/2015 153.40p 154.00p 151.44p 152.45p 13675
11/11/2015 151.20p 152.50p 151.00p 152.50p 65060
10/11/2015 154.00p 154.00p 150.40p 152.00p 58080
09/11/2015 152.00p 154.00p 151.70p 153.00p 23990
06/11/2015 151.40p 151.80p 151.40p 151.80p 135
05/11/2015 150.60p 152.50p 150.60p 151.25p 40055
04/11/2015 152.00p 152.00p 151.55p 151.75p 10390
03/11/2015 152.00p 152.00p 150.40p 151.60p 4040
02/11/2015 150.00p 151.82p 149.15p 150.40p 90320
30/10/2015 152.00p 153.33p 148.10p 148.10p 35705
29/10/2015 152.52p 154.95p 152.52p 153.60p 2930
28/10/2015 153.30p 155.25p 153.00p 154.95p 12935
27/10/2015 153.20p 153.56p 153.20p 153.20p 6920
26/10/2015 155.00p 158.00p 155.00p 155.05p 31395
23/10/2015 158.00p 158.00p 155.20p 156.75p 7920
22/10/2015 158.22p 158.22p 156.95p 156.95p 470
21/10/2015 157.92p 158.00p 155.15p 157.45p 19540
20/10/2015 157.10p 157.44p 153.00p 155.00p 21865
19/10/2015 159.20p 159.20p 157.19p 159.20p 6945
16/10/2015 157.40p 160.58p 157.40p 158.95p 17205
15/10/2015 157.00p 159.20p 156.80p 159.20p 30095
14/10/2015 161.00p 161.00p 158.84p 159.95p 23770
13/10/2015 161.06p 162.05p 161.06p 161.50p 23530
12/10/2015 161.18p 163.00p 161.12p 162.05p 42935
09/10/2015 161.03p 163.16p 161.03p 163.00p 14725
08/10/2015 161.77p 162.65p 160.10p 162.45p 20365
07/10/2015 162.05p 162.70p 162.05p 162.65p 5250
06/10/2015 163.00p 163.00p 160.00p 162.70p 2395
05/10/2015 160.00p 164.00p 160.00p 160.00p 41485
02/10/2015 160.10p 160.80p 160.00p 160.00p 24480
01/10/2015 161.01p 161.95p 161.01p 161.95p 3750
30/09/2015 163.10p 163.47p 160.99p 162.75p 35135
29/09/2015 163.20p 163.20p 160.83p 161.55p 15120
28/09/2015 163.20p 163.60p 161.68p 162.50p 12305
25/09/2015 162.60p 162.90p 162.60p 162.90p 2500
24/09/2015 160.50p 162.48p 160.00p 160.95p 16800
23/09/2015 161.82p 162.00p 161.30p 161.55p 685
22/09/2015 161.80p 162.36p 160.81p 161.30p 24550
21/09/2015 160.00p 162.60p 160.00p 160.00p 740
18/09/2015 162.60p 162.60p 160.84p 162.60p 9795
17/09/2015 164.00p 164.00p 161.09p 164.00p 2050
16/09/2015 161.92p 162.70p 161.52p 162.45p 23390
15/09/2015 160.04p 162.70p 160.00p 162.70p 21165
14/09/2015 159.00p 162.19p 159.00p 160.00p 15200
11/09/2015 160.03p 162.19p 160.03p 161.50p 5305
10/09/2015 161.00p 162.35p 159.04p 159.60p 45415
09/09/2015 162.00p 162.62p 161.45p 161.95p 10965
08/09/2015 160.10p 162.07p 160.00p 161.45p 20330
07/09/2015 160.00p 162.92p 159.00p 161.50p 46220
04/09/2015 162.00p 164.96p 161.08p 162.80p 54225
03/09/2015 161.00p 164.96p 161.00p 161.00p 24405
02/09/2015 162.00p 163.60p 160.46p 163.00p 51470
01/09/2015 164.00p 167.28p 162.00p 162.00p 106945
28/08/2015 169.00p 169.00p 167.11p 168.60p 25440
27/08/2015 164.00p 167.25p 162.93p 167.25p 26850
26/08/2015 164.90p 165.28p 163.03p 164.90p 27915
25/08/2015 163.70p 165.44p 163.70p 164.70p 22050
24/08/2015 168.00p 168.94p 163.00p 163.00p 40440
21/08/2015 173.75p 174.50p 173.32p 174.50p 8515
20/08/2015 175.00p 176.08p 174.40p 175.90p 7280
19/08/2015 177.30p 177.30p 174.70p 175.40p 1615
18/08/2015 175.30p 176.00p 174.97p 175.05p 1980
17/08/2015 174.90p 176.00p 174.90p 176.00p 3195
14/08/2015 175.33p 176.45p 175.24p 176.45p 4380
13/08/2015 174.00p 177.90p 174.00p 176.00p 4950
12/08/2015 174.00p 175.40p 174.00p 174.00p 5505
11/08/2015 177.90p 177.90p 174.00p 176.05p 8865
10/08/2015 175.40p 178.00p 175.40p 176.15p 6990
07/08/2015 176.80p 176.80p 175.25p 175.50p 7325
06/08/2015 176.00p 177.00p 175.25p 175.25p 2095
05/08/2015 177.00p 177.00p 174.60p 177.00p 2155
04/08/2015 176.00p 176.00p 175.05p 175.05p 1650
03/08/2015 174.49p 176.00p 174.49p 175.05p 16085
31/07/2015 174.49p 175.30p 174.49p 175.30p 1630
30/07/2015 176.00p 176.00p 174.63p 175.05p 10645
29/07/2015 175.70p 176.90p 174.30p 175.10p 10045
28/07/2015 176.70p 176.70p 174.40p 174.75p 5655
27/07/2015 176.00p 176.00p 173.80p 174.40p 5195
24/07/2015 176.60p 177.00p 174.66p 175.20p 5820
23/07/2015 173.40p 177.00p 173.40p 177.00p 1580
22/07/2015 173.60p 176.52p 173.60p 175.30p 1175
21/07/2015 173.40p 176.43p 173.40p 175.30p 8285
20/07/2015 174.27p 175.94p 173.60p 174.65p 29665
17/07/2015 172.76p 173.65p 172.71p 173.60p 1545
16/07/2015 172.00p 175.15p 172.00p 173.65p 41420
15/07/2015 174.47p 174.47p 172.95p 172.95p 16050
14/07/2015 173.89p 173.89p 171.00p 173.00p 4340
13/07/2015 171.00p 174.36p 171.00p 171.00p 57475
10/07/2015 172.80p 173.40p 172.80p 172.80p 0
09/07/2015 172.80p 174.80p 170.80p 173.40p 6465
08/07/2015 173.00p 174.00p 170.80p 170.80p 1015
07/07/2015 170.80p 171.80p 170.00p 170.00p 12065
06/07/2015 170.84p 172.80p 170.84p 171.50p 3910
03/07/2015 172.86p 173.00p 171.00p 172.00p 22890
02/07/2015 168.90p 172.80p 168.90p 170.85p 10170
01/07/2015 169.00p 172.00p 169.00p 169.00p 19280
30/06/2015 168.90p 169.73p 168.90p 168.90p 22065
29/06/2015 172.30p 172.30p 170.10p 171.30p 41660
26/06/2015 177.80p 177.80p 173.90p 177.80p 10150
25/06/2015 174.54p 174.80p 173.80p 174.80p 38280
24/06/2015 175.53p 176.50p 173.35p 174.80p 44175
23/06/2015 179.00p 179.00p 175.51p 176.50p 3970
22/06/2015 178.20p 178.20p 173.35p 178.20p 15735
19/06/2015 180.00p 180.00p 174.47p 180.00p 17365
18/06/2015 178.20p 178.20p 174.89p 178.20p 4380
17/06/2015 174.80p 176.50p 174.00p 174.20p 8915
16/06/2015 176.10p 176.45p 174.87p 176.45p 15355
15/06/2015 176.10p 179.90p 176.00p 176.00p 9350
12/06/2015 178.30p 179.70p 177.00p 177.00p 58750
11/06/2015 181.00p 182.52p 178.00p 178.00p 19490

*Close Price adjusted for both dividends and splits