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
31/07/2014 194.40p 195.88p 194.20p 194.20p 22505
30/07/2014 193.80p 195.86p 193.70p 194.60p 3475
29/07/2014 195.65p 195.65p 194.60p 195.05p 5495
28/07/2014 195.18p 195.18p 195.05p 195.05p 6515
25/07/2014 195.00p 195.56p 194.52p 195.05p 69205
24/07/2014 196.38p 196.38p 194.50p 195.45p 9245
23/07/2014 194.50p 196.40p 194.50p 194.50p 19570
22/07/2014 196.30p 196.40p 195.51p 196.40p 13700
21/07/2014 195.55p 196.38p 195.45p 195.45p 9885
18/07/2014 196.20p 196.25p 195.45p 195.45p 8000
17/07/2014 197.80p 197.90p 195.80p 196.25p 8485
16/07/2014 196.19p 197.80p 195.80p 195.80p 6210
15/07/2014 196.00p 196.00p 194.00p 195.15p 5980
14/07/2014 194.00p 196.76p 194.00p 194.00p 1080
11/07/2014 195.00p 195.40p 193.30p 194.50p 11600
10/07/2014 195.40p 195.63p 194.65p 195.40p 16840
09/07/2014 196.60p 196.60p 195.50p 196.60p 6120
08/07/2014 195.47p 195.60p 195.47p 195.50p 12975
07/07/2014 196.49p 196.90p 195.50p 195.50p 8100
04/07/2014 195.90p 196.90p 194.99p 196.90p 27240
03/07/2014 195.90p 196.00p 195.90p 196.00p 12495
02/07/2014 191.90p 195.00p 190.10p 194.20p 39910
01/07/2014 189.66p 191.83p 189.66p 190.10p 17620
30/06/2014 190.00p 191.74p 189.00p 190.00p 28490
27/06/2014 189.50p 191.10p 189.50p 189.80p 9770
26/06/2014 189.66p 191.97p 189.38p 190.00p 9560
25/06/2014 189.60p 191.88p 189.08p 189.60p 13715
24/06/2014 191.90p 192.40p 191.50p 191.50p 10715
23/06/2014 191.60p 192.40p 191.41p 192.40p 9680
20/06/2014 191.30p 191.43p 190.00p 191.30p 42870
19/06/2014 190.00p 191.38p 186.90p 190.00p 22990
18/06/2014 190.00p 190.00p 187.00p 190.00p 27845
17/06/2014 189.30p 192.12p 189.00p 189.00p 14435
16/06/2014 191.20p 192.19p 189.80p 191.60p 46475
13/06/2014 190.60p 190.60p 188.69p 189.80p 27430
12/06/2014 191.60p 191.60p 188.71p 189.30p 26905
11/06/2014 189.30p 190.86p 189.20p 189.20p 8815
10/06/2014 189.30p 190.96p 188.53p 190.60p 9870
09/06/2014 188.50p 190.74p 188.50p 190.20p 10340
06/06/2014 188.20p 190.96p 188.20p 188.40p 13110
05/06/2014 192.50p 194.90p 189.00p 189.00p 31575
04/06/2014 196.11p 196.11p 193.49p 194.40p 14905
03/06/2014 194.00p 196.20p 194.00p 194.10p 27600
02/06/2014 197.30p 197.30p 194.83p 196.20p 27320
30/05/2014 198.30p 198.30p 195.39p 195.80p 41965
29/05/2014 201.22p 201.22p 198.40p 199.60p 36560
28/05/2014 202.00p 202.00p 199.27p 200.20p 32575
27/05/2014 199.71p 202.00p 199.71p 200.10p 26810
23/05/2014 201.40p 201.40p 197.50p 199.40p 16255
22/05/2014 201.40p 201.40p 198.70p 199.40p 5785
21/05/2014 198.70p 201.00p 197.40p 199.40p 42180
20/05/2014 197.60p 201.00p 197.40p 197.40p 13085
19/05/2014 201.00p 201.00p 198.67p 199.20p 16380
16/05/2014 199.68p 201.82p 199.08p 199.20p 58280
15/05/2014 199.60p 201.96p 199.20p 199.20p 25050
14/05/2014 198.90p 200.05p 198.30p 198.30p 23355
13/05/2014 198.90p 198.90p 196.60p 197.60p 33855
12/05/2014 199.60p 200.11p 197.10p 197.60p 30240
09/05/2014 199.65p 199.65p 198.30p 198.30p 21635
08/05/2014 199.64p 201.24p 198.50p 198.50p 28230
07/05/2014 199.10p 200.00p 197.60p 198.50p 84225
06/05/2014 199.97p 199.97p 197.50p 198.50p 91805
02/05/2014 198.72p 199.86p 197.20p 198.50p 40295
01/05/2014 199.96p 200.00p 197.40p 198.10p 17785
30/04/2014 197.40p 198.00p 194.59p 198.00p 44475
29/04/2014 194.10p 197.40p 191.60p 195.40p 50320
28/04/2014 189.20p 193.10p 189.20p 191.60p 43365
25/04/2014 189.80p 190.90p 188.95p 190.55p 33935
24/04/2014 189.00p 189.30p 187.30p 188.95p 51145
23/04/2014 186.00p 189.00p 186.00p 187.30p 31750
22/04/2014 188.00p 188.00p 183.64p 186.40p 71950
17/04/2014 183.00p 186.00p 182.96p 186.00p 41840
16/04/2014 182.00p 183.00p 180.19p 181.45p 10100
15/04/2014 179.20p 181.70p 179.20p 179.20p 2860
14/04/2014 181.10p 181.67p 180.05p 180.05p 33415
11/04/2014 182.20p 182.24p 179.10p 180.60p 18440
10/04/2014 181.00p 182.80p 178.80p 179.10p 9995
09/04/2014 179.60p 179.76p 177.45p 178.80p 95210
08/04/2014 179.60p 179.60p 177.48p 177.90p 39800
07/04/2014 178.00p 179.97p 177.76p 178.35p 21140
04/04/2014 177.53p 179.21p 177.53p 178.05p 14265
03/04/2014 178.70p 179.00p 178.40p 178.40p 13210
02/04/2014 178.70p 178.76p 176.60p 178.00p 40810
01/04/2014 177.90p 178.80p 175.90p 177.05p 11370
31/03/2014 177.70p 177.70p 174.96p 177.70p 51020
28/03/2014 176.60p 177.66p 174.81p 175.20p 24795
27/03/2014 175.60p 176.05p 174.32p 175.40p 9970
26/03/2014 173.80p 177.67p 173.80p 173.80p 9630
25/03/2014 174.20p 177.70p 174.20p 175.65p 5670
24/03/2014 173.90p 179.28p 173.80p 173.90p 16565
21/03/2014 173.80p 176.74p 173.80p 173.80p 13300
20/03/2014 177.80p 177.80p 174.58p 177.80p 6625
19/03/2014 175.20p 177.94p 175.20p 176.10p 11505
18/03/2014 177.00p 177.77p 175.74p 176.80p 17060
17/03/2014 176.60p 177.06p 175.65p 176.60p 28940
14/03/2014 176.00p 177.64p 175.30p 176.30p 35425
13/03/2014 176.51p 176.69p 175.40p 176.00p 45515
12/03/2014 177.45p 177.45p 176.00p 176.00p 1500
11/03/2014 175.50p 176.95p 173.19p 176.95p 19285
10/03/2014 174.10p 175.50p 171.70p 173.65p 8490
07/03/2014 174.14p 175.60p 174.00p 175.15p 30440
06/03/2014 174.00p 175.00p 172.40p 175.00p 28835
05/03/2014 172.80p 172.87p 170.20p 172.00p 47640
04/03/2014 174.00p 174.00p 170.00p 174.00p 36160
03/03/2014 170.52p 172.40p 170.44p 172.00p 6465
28/02/2014 172.98p 172.98p 171.35p 172.40p 11095
27/02/2014 170.50p 172.25p 170.50p 172.25p 6530
26/02/2014 173.19p 174.40p 171.06p 172.60p 7635
25/02/2014 171.30p 174.40p 171.21p 174.40p 17110
24/02/2014 173.70p 174.00p 170.52p 174.00p 12710
21/02/2014 173.80p 173.80p 170.48p 173.80p 15640
20/02/2014 173.40p 173.40p 170.06p 173.40p 38635
19/02/2014 172.90p 172.90p 170.04p 172.90p 23965
18/02/2014 172.00p 172.90p 170.09p 171.20p 17245
17/02/2014 172.90p 173.00p 170.09p 172.90p 7900
14/02/2014 173.00p 173.00p 173.00p 173.00p 285
13/02/2014 170.00p 171.50p 168.24p 171.50p 8085
12/02/2014 170.11p 170.68p 168.20p 169.20p 51845
11/02/2014 167.30p 170.60p 167.20p 169.20p 72905
10/02/2014 169.20p 170.60p 166.65p 170.60p 36065
07/02/2014 166.29p 168.72p 165.30p 167.40p 10515
06/02/2014 165.40p 168.72p 165.30p 165.30p 10675
05/02/2014 169.16p 169.78p 166.21p 167.20p 10645
04/02/2014 169.50p 169.50p 165.70p 167.60p 3155
03/02/2014 165.70p 169.60p 165.70p 165.70p 10825
31/01/2014 170.10p 170.20p 166.32p 169.60p 5980
30/01/2014 170.10p 170.20p 166.90p 170.20p 25580
29/01/2014 168.70p 170.20p 168.65p 170.20p 84320
28/01/2014 169.30p 169.70p 167.11p 168.65p 31185
27/01/2014 168.00p 169.00p 166.33p 168.40p 72050
24/01/2014 168.50p 171.20p 168.50p 168.50p 14250
23/01/2014 168.60p 171.79p 168.50p 168.50p 27250
22/01/2014 171.79p 171.79p 170.50p 170.50p 575
21/01/2014 171.44p 171.78p 169.68p 170.50p 14805
20/01/2014 171.10p 171.86p 168.20p 168.20p 19925
17/01/2014 168.00p 171.41p 168.00p 168.00p 57320
16/01/2014 168.00p 171.29p 168.00p 168.00p 40770
15/01/2014 169.24p 171.41p 168.00p 170.00p 18330
14/01/2014 168.00p 171.56p 168.00p 168.00p 18225
13/01/2014 168.53p 171.48p 168.53p 170.00p 13720
10/01/2014 171.26p 171.56p 168.40p 170.00p 16210
09/01/2014 168.90p 171.56p 168.43p 170.00p 49790
08/01/2014 171.60p 171.60p 168.90p 170.00p 7695
07/01/2014 170.00p 171.59p 168.30p 170.00p 31805
06/01/2014 168.00p 171.59p 168.00p 168.00p 5975
03/01/2014 167.60p 170.48p 167.60p 167.60p 3150
02/01/2014 169.00p 170.40p 166.00p 168.80p 5340
31/12/2013 166.00p 169.68p 166.00p 166.00p 5910
30/12/2013 170.00p 170.00p 168.00p 168.00p 5
27/12/2013 168.90p 170.00p 166.30p 168.50p 5215
24/12/2013 165.90p 168.00p 165.40p 167.00p 29760
23/12/2013 169.00p 169.00p 165.00p 165.00p 14980
20/12/2013 167.20p 168.58p 166.20p 167.20p 23845
19/12/2013 168.48p 168.48p 167.00p 167.00p 25
18/12/2013 168.65p 169.00p 164.87p 167.00p 34020
17/12/2013 168.40p 169.00p 165.60p 169.00p 15130
16/12/2013 166.10p 169.80p 165.60p 165.60p 14180
13/12/2013 168.95p 168.95p 166.00p 168.00p 105
12/12/2013 166.10p 169.80p 166.00p 166.00p 3540
11/12/2013 168.00p 171.90p 168.00p 168.00p 6015
10/12/2013 168.40p 171.08p 168.40p 168.40p 5620
09/12/2013 168.50p 171.08p 168.50p 170.15p 7915
06/12/2013 170.30p 171.20p 168.80p 171.20p 2955
05/12/2013 168.90p 169.30p 168.80p 168.80p 7720
04/12/2013 169.42p 170.80p 169.42p 170.80p 5905
03/12/2013 171.60p 173.41p 170.30p 172.00p 14550
02/12/2013 171.30p 174.20p 171.30p 173.20p 43645
29/11/2013 171.20p 173.20p 171.20p 173.20p 10450
28/11/2013 171.62p 173.60p 171.52p 173.20p 19895
27/11/2013 173.96p 175.90p 173.60p 173.60p 12985
26/11/2013 175.30p 175.90p 172.30p 175.90p 4950
25/11/2013 172.00p 174.31p 172.00p 173.40p 22105
22/11/2013 173.95p 174.60p 171.00p 173.20p 5935
21/11/2013 172.20p 174.98p 171.00p 171.00p 9725
20/11/2013 172.30p 175.03p 172.20p 172.20p 31690
19/11/2013 172.20p 175.54p 172.20p 174.10p 215
18/11/2013 175.40p 175.40p 171.00p 175.40p 38165
15/11/2013 172.80p 173.26p 170.92p 171.70p 42750
14/11/2013 171.20p 172.90p 167.60p 171.50p 43970
13/11/2013 167.10p 170.80p 167.10p 167.60p 19120
12/11/2013 170.70p 170.80p 167.65p 170.80p 8535
11/11/2013 168.00p 170.60p 168.00p 168.40p 30470
08/11/2013 168.00p 170.40p 168.00p 169.40p 12060
07/11/2013 168.60p 170.70p 168.00p 168.00p 37340
06/11/2013 169.75p 170.70p 166.80p 168.40p 38235
05/11/2013 169.58p 170.80p 166.80p 166.80p 22030
04/11/2013 166.80p 169.70p 166.80p 168.80p 39495
01/11/2013 169.50p 169.50p 166.54p 168.80p 9055
31/10/2013 167.93p 168.05p 166.83p 168.05p 2850
30/10/2013 167.00p 168.90p 166.80p 168.90p 0
29/10/2013 167.00p 168.80p 166.80p 168.80p 30510
28/10/2013 167.56p 168.80p 167.56p 168.80p 2330
25/10/2013 170.70p 170.80p 166.40p 170.80p 760
24/10/2013 170.40p 170.40p 166.40p 166.40p 27265
23/10/2013 165.90p 167.00p 164.60p 165.70p 12385
22/10/2013 165.00p 167.00p 163.60p 167.00p 13340
21/10/2013 165.00p 165.98p 163.22p 165.00p 25115
18/10/2013 162.98p 163.30p 158.80p 163.30p 14340
17/10/2013 162.80p 162.80p 158.80p 158.80p 5845
16/10/2013 159.10p 160.80p 159.10p 160.80p 800

*Close Price adjusted for both dividends and splits