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
18/05/2015 172.10p 173.01p 172.00p 172.00p 24290
15/05/2015 174.00p 174.00p 169.57p 170.00p 9960
14/05/2015 170.00p 172.28p 170.00p 170.00p 14235
13/05/2015 170.00p 172.34p 170.00p 170.00p 4085
12/05/2015 170.20p 172.00p 170.10p 172.00p 4760
11/05/2015 172.30p 173.18p 170.14p 172.00p 77865
08/05/2015 169.70p 171.80p 169.70p 169.70p 12560
07/05/2015 169.40p 172.40p 169.40p 169.40p 33045
06/05/2015 170.30p 171.96p 170.30p 170.30p 18615
05/05/2015 170.90p 172.02p 170.30p 170.30p 24355
01/05/2015 170.00p 172.02p 170.00p 170.00p 975
30/04/2015 170.30p 172.02p 170.30p 170.30p 3675
29/04/2015 172.00p 172.02p 170.30p 171.55p 39740
28/04/2015 173.50p 173.50p 170.13p 171.00p 14465
27/04/2015 172.20p 174.40p 170.13p 173.50p 33620
24/04/2015 170.80p 171.09p 168.91p 170.30p 9570
23/04/2015 170.53p 170.55p 168.40p 169.80p 7450
22/04/2015 171.00p 171.00p 168.31p 168.40p 18110
21/04/2015 168.00p 170.52p 168.00p 168.00p 17310
20/04/2015 168.00p 170.83p 168.00p 168.00p 4750
17/04/2015 168.70p 169.43p 168.00p 168.00p 10745
16/04/2015 168.31p 171.43p 168.31p 170.20p 69495
15/04/2015 168.10p 172.00p 168.10p 172.00p 36000
14/04/2015 170.20p 170.87p 170.00p 170.00p 10480
13/04/2015 170.10p 172.58p 168.00p 168.00p 27630
10/04/2015 170.47p 172.69p 170.00p 171.80p 23050
09/04/2015 172.60p 173.00p 170.00p 170.00p 45625
08/04/2015 171.00p 173.37p 170.10p 172.00p 69550
07/04/2015 170.00p 174.00p 167.75p 170.45p 54575
02/04/2015 171.80p 171.80p 169.13p 170.40p 12965
01/04/2015 172.60p 172.90p 170.00p 171.35p 37985
31/03/2015 170.10p 174.00p 170.10p 174.00p 22650
30/03/2015 174.40p 174.40p 170.99p 172.70p 19960
27/03/2015 172.90p 174.00p 170.83p 172.20p 13290
26/03/2015 170.83p 171.92p 170.83p 171.50p 12900
25/03/2015 172.70p 174.00p 170.14p 171.50p 79465
24/03/2015 171.40p 171.40p 170.07p 170.70p 13870
23/03/2015 173.00p 173.00p 169.00p 170.90p 38270
20/03/2015 173.00p 173.00p 171.15p 173.00p 6070
19/03/2015 171.79p 172.42p 169.19p 171.15p 15790
18/03/2015 170.90p 172.00p 167.30p 168.00p 10495
17/03/2015 170.00p 172.71p 170.00p 170.80p 18705
16/03/2015 169.00p 172.16p 168.10p 168.10p 7520
13/03/2015 172.00p 172.00p 169.00p 169.00p 11485
12/03/2015 169.19p 171.57p 169.16p 170.05p 9685
11/03/2015 168.10p 169.09p 168.00p 168.00p 2130
10/03/2015 168.00p 170.30p 168.00p 168.00p 1340
09/03/2015 171.68p 171.68p 169.83p 170.30p 24895
06/03/2015 168.20p 171.00p 168.20p 168.20p 15530
05/03/2015 169.19p 172.00p 169.19p 170.45p 5000
04/03/2015 170.00p 172.00p 168.10p 172.00p 27795
03/03/2015 168.60p 172.00p 168.60p 172.00p 10720
02/03/2015 168.00p 173.82p 168.00p 168.00p 69035
27/02/2015 169.00p 170.28p 168.32p 169.80p 44570
26/02/2015 169.60p 169.60p 168.60p 168.60p 25050
25/02/2015 170.00p 170.00p 168.53p 169.10p 14145
24/02/2015 169.47p 170.74p 169.04p 169.95p 32060
23/02/2015 170.93p 170.93p 168.94p 170.00p 14110
20/02/2015 168.82p 171.66p 168.73p 169.75p 12700
19/02/2015 171.60p 171.98p 168.52p 170.00p 25625
18/02/2015 168.29p 171.60p 168.00p 170.00p 52665
17/02/2015 171.20p 171.30p 168.00p 168.00p 35590
16/02/2015 173.00p 173.00p 169.83p 171.50p 10695
13/02/2015 173.00p 173.00p 169.40p 170.00p 26380
12/02/2015 170.00p 170.00p 170.00p 170.00p 19045
11/02/2015 172.50p 174.00p 170.00p 170.00p 15225
10/02/2015 171.00p 173.62p 171.00p 171.00p 12950
09/02/2015 173.20p 173.62p 171.02p 172.90p 34010
06/02/2015 173.62p 173.62p 171.14p 172.90p 21690
05/02/2015 171.40p 173.62p 171.40p 172.90p 9045
04/02/2015 173.90p 174.10p 171.20p 172.90p 15260
03/02/2015 172.03p 173.82p 171.40p 173.40p 8915
02/02/2015 174.40p 174.80p 171.40p 171.40p 16060
30/01/2015 174.00p 174.00p 171.40p 171.40p 24345
29/01/2015 171.42p 173.40p 171.42p 172.90p 20105
28/01/2015 173.00p 173.40p 173.00p 173.40p 27400
27/01/2015 174.50p 174.70p 172.20p 172.60p 122960
26/01/2015 176.38p 178.00p 175.77p 176.50p 5695
23/01/2015 176.20p 178.00p 175.82p 178.00p 30095
22/01/2015 175.60p 176.80p 174.60p 176.80p 15475
21/01/2015 175.41p 176.20p 174.40p 176.20p 6380
20/01/2015 176.00p 176.55p 174.40p 174.40p 37385
19/01/2015 177.10p 179.30p 176.67p 177.20p 46455
16/01/2015 178.70p 182.00p 178.70p 182.00p 20910
15/01/2015 179.23p 180.00p 178.80p 180.00p 15705
14/01/2015 178.10p 180.00p 178.10p 180.00p 4650
13/01/2015 181.40p 183.40p 179.60p 179.60p 22200
12/01/2015 179.94p 183.19p 179.94p 181.75p 21490
09/01/2015 179.70p 181.50p 179.70p 181.50p 5040
08/01/2015 181.92p 182.00p 180.00p 182.00p 2500
07/01/2015 180.10p 182.12p 180.00p 180.00p 18130
06/01/2015 182.41p 182.40p 181.80p 181.80p 0
05/01/2015 182.41p 182.85p 180.54p 182.40p 2165
02/01/2015 182.00p 182.85p 182.00p 182.85p 2500
31/12/2014 182.00p 183.20p 182.00p 183.20p 4415
30/12/2014 184.10p 184.20p 182.00p 182.00p 27830
29/12/2014 184.10p 184.20p 184.00p 184.00p 9975
24/12/2014 185.91p 185.91p 185.90p 185.90p 790
23/12/2014 185.91p 185.91p 183.00p 185.90p 37620
22/12/2014 188.10p 189.72p 184.00p 184.00p 40865
19/12/2014 188.60p 190.10p 188.60p 190.10p 13685
18/12/2014 191.10p 193.10p 189.30p 189.80p 18295
17/12/2014 192.00p 193.00p 190.91p 193.00p 23165
16/12/2014 192.10p 194.99p 191.00p 191.00p 29305
15/12/2014 192.00p 195.00p 192.00p 192.00p 10290
12/12/2014 196.18p 196.18p 192.47p 195.00p 12085
11/12/2014 194.10p 197.37p 194.00p 194.00p 14345
10/12/2014 197.37p 197.37p 195.78p 196.50p 9140
09/12/2014 197.39p 197.39p 195.78p 196.50p 16965
08/12/2014 194.00p 197.60p 194.00p 196.50p 23295
05/12/2014 192.34p 196.19p 192.34p 196.00p 6020
04/12/2014 192.34p 195.19p 192.34p 194.20p 3125
03/12/2014 195.22p 196.00p 194.20p 194.20p 625
02/12/2014 196.00p 196.20p 192.34p 196.00p 27860
01/12/2014 194.93p 196.00p 192.38p 194.40p 14050
28/11/2014 196.00p 196.00p 193.30p 196.00p 47545
27/11/2014 195.40p 195.60p 192.11p 194.10p 12505
26/11/2014 195.20p 195.60p 192.64p 193.60p 34545
25/11/2014 191.60p 193.40p 191.60p 193.40p 14895
24/11/2014 194.00p 194.30p 192.50p 193.40p 15935
21/11/2014 194.00p 195.20p 191.08p 192.60p 22820
20/11/2014 194.00p 194.00p 190.62p 192.00p 14690
19/11/2014 193.46p 194.00p 190.53p 192.00p 22005
18/11/2014 191.06p 193.69p 191.06p 191.90p 9915
17/11/2014 193.12p 193.60p 190.75p 191.90p 11485
14/11/2014 193.13p 193.67p 190.67p 191.60p 20000
13/11/2014 190.92p 193.14p 190.60p 191.60p 21140
12/11/2014 193.25p 193.25p 190.99p 191.60p 8845
11/11/2014 191.73p 193.60p 189.60p 191.60p 12425
10/11/2014 191.00p 193.71p 189.60p 189.60p 65255
07/11/2014 190.87p 190.87p 188.35p 189.60p 30395
06/11/2014 190.86p 190.87p 188.20p 189.60p 11040
05/11/2014 189.20p 190.83p 188.20p 188.20p 19815
04/11/2014 189.00p 189.20p 185.90p 185.90p 67735
03/11/2014 189.00p 190.80p 186.72p 189.00p 23495
31/10/2014 189.00p 189.00p 186.66p 189.00p 9205
30/10/2014 187.00p 189.29p 186.66p 187.00p 17825
29/10/2014 190.40p 190.40p 188.75p 189.00p 3930
28/10/2014 190.40p 190.40p 188.28p 188.60p 11090
27/10/2014 190.40p 190.40p 188.06p 188.40p 8815
24/10/2014 185.40p 190.40p 184.96p 190.40p 41080
23/10/2014 182.60p 185.40p 182.60p 183.80p 16285
22/10/2014 181.80p 183.00p 181.40p 182.20p 43935
21/10/2014 180.96p 181.80p 177.81p 180.00p 9370
20/10/2014 180.00p 180.00p 179.00p 179.00p 23315
17/10/2014 176.90p 180.42p 176.14p 179.90p 47905
16/10/2014 179.00p 184.75p 176.40p 176.40p 48775
15/10/2014 184.20p 184.33p 182.57p 183.00p 26075
14/10/2014 183.00p 183.95p 179.19p 182.35p 51975
13/10/2014 179.80p 183.70p 179.80p 180.00p 100410
10/10/2014 184.00p 185.00p 182.00p 182.00p 142795
09/10/2014 183.80p 186.54p 182.00p 182.60p 11515
08/10/2014 185.90p 186.00p 182.96p 184.00p 3130
07/10/2014 185.36p 185.36p 184.30p 184.30p 5360
06/10/2014 183.26p 184.91p 182.94p 184.50p 8645
03/10/2014 182.60p 185.18p 182.60p 182.60p 13010
02/10/2014 187.00p 189.33p 183.85p 184.50p 47885
01/10/2014 190.80p 193.98p 188.00p 188.00p 28945
30/09/2014 192.72p 193.05p 192.58p 193.05p 3220
29/09/2014 194.77p 194.77p 192.72p 192.90p 2030
26/09/2014 194.77p 194.77p 192.86p 193.35p 5755
25/09/2014 194.77p 194.87p 192.74p 193.35p 6665
24/09/2014 194.80p 194.90p 192.74p 194.80p 11675
23/09/2014 194.80p 194.80p 191.80p 193.35p 21640
22/09/2014 191.80p 196.01p 191.80p 191.80p 48795
19/09/2014 196.00p 196.00p 193.34p 196.00p 4045
18/09/2014 195.85p 194.10p 194.10p 194.10p 0
17/09/2014 195.85p 195.90p 193.41p 194.10p 34035
16/09/2014 193.10p 195.06p 192.20p 192.20p 23525
15/09/2014 196.90p 196.80p 194.50p 194.50p 0
12/09/2014 196.90p 196.90p 193.10p 196.80p 15565
11/09/2014 193.00p 196.48p 193.00p 193.00p 3920
10/09/2014 196.30p 197.00p 193.20p 197.00p 28100
09/09/2014 193.10p 196.40p 193.10p 196.40p 8375
08/09/2014 195.50p 195.50p 193.93p 194.70p 7105
05/09/2014 193.00p 197.31p 193.00p 193.00p 16875
04/09/2014 193.10p 193.10p 193.00p 193.00p 1360
03/09/2014 193.20p 195.37p 193.20p 194.70p 6825
02/09/2014 193.18p 194.70p 192.80p 194.70p 14815
01/09/2014 193.88p 194.65p 193.20p 194.65p 18540
29/08/2014 195.63p 195.63p 193.00p 194.70p 11850
28/08/2014 193.30p 195.45p 193.00p 193.00p 24485
27/08/2014 196.14p 196.60p 194.32p 194.70p 19675
26/08/2014 194.26p 196.75p 194.26p 194.70p 18620
22/08/2014 193.96p 196.31p 193.96p 194.90p 6545
21/08/2014 196.05p 196.40p 193.96p 194.70p 4535
20/08/2014 196.40p 196.40p 194.70p 196.40p 370
19/08/2014 194.44p 196.40p 194.44p 194.70p 15875
18/08/2014 193.20p 195.68p 193.20p 194.50p 2865
15/08/2014 194.90p 195.65p 193.10p 194.50p 19515
14/08/2014 192.60p 194.56p 192.60p 193.00p 3240
13/08/2014 194.48p 194.48p 192.60p 193.05p 2570
12/08/2014 192.78p 192.78p 192.30p 192.60p 8260
11/08/2014 191.10p 192.30p 190.60p 192.30p 0
08/08/2014 191.10p 192.92p 190.60p 190.60p 25880
07/08/2014 191.00p 191.50p 191.00p 191.00p 11565
06/08/2014 191.00p 194.80p 191.00p 191.00p 31825
05/08/2014 193.10p 196.12p 192.60p 192.60p 32360
04/08/2014 193.10p 193.45p 193.00p 193.00p 6390
01/08/2014 193.10p 195.47p 193.00p 193.00p 22560

*Close Price adjusted for both dividends and splits