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
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
15/10/2013 162.80p 162.80p 158.80p 158.80p 15890
14/10/2013 157.10p 158.40p 157.00p 158.40p 7780
11/10/2013 161.00p 161.00p 157.00p 157.00p 1060
10/10/2013 157.10p 160.10p 157.00p 157.00p 13150
09/10/2013 159.78p 159.78p 157.00p 159.00p 19645
08/10/2013 157.20p 159.98p 156.80p 157.00p 28610
07/10/2013 161.20p 161.20p 157.30p 159.20p 6975
04/10/2013 156.70p 159.20p 156.60p 159.20p 12430
03/10/2013 157.60p 157.60p 156.20p 156.60p 24515
02/10/2013 157.10p 158.22p 157.00p 157.00p 31425
01/10/2013 158.00p 161.00p 158.00p 158.10p 19240
30/09/2013 159.00p 161.00p 158.10p 158.10p 22900
27/09/2013 160.00p 160.98p 159.00p 159.00p 16585
26/09/2013 159.60p 160.30p 157.02p 160.30p 23850
25/09/2013 160.00p 161.00p 160.00p 161.00p 1315
24/09/2013 161.00p 161.00p 158.00p 161.00p 29955
23/09/2013 161.00p 161.00p 158.00p 158.00p 2415
20/09/2013 160.60p 164.00p 157.00p 164.00p 31860
19/09/2013 159.00p 161.00p 157.00p 157.00p 23175
18/09/2013 157.40p 157.40p 154.00p 155.00p 24810
17/09/2013 154.40p 157.40p 154.02p 155.40p 10230
16/09/2013 157.40p 157.40p 154.02p 157.40p 9585
13/09/2013 156.00p 156.00p 152.00p 152.00p 1180
12/09/2013 151.60p 154.38p 151.60p 151.60p 6070
11/09/2013 153.00p 154.60p 152.22p 153.40p 29625
10/09/2013 150.40p 152.60p 148.60p 152.60p 15355
09/09/2013 148.40p 150.00p 148.40p 148.60p 38715
06/09/2013 150.00p 150.00p 149.30p 149.30p 10000
05/09/2013 148.00p 150.40p 147.20p 149.70p 34985
04/09/2013 147.60p 150.00p 147.60p 147.60p 4410
03/09/2013 149.00p 149.00p 147.80p 148.55p 12430
02/09/2013 148.00p 149.00p 148.00p 148.60p 107990
30/08/2013 148.00p 150.00p 147.09p 149.00p 77895
29/08/2013 148.20p 150.00p 148.20p 150.00p 62710
28/08/2013 148.20p 150.60p 148.20p 150.00p 19545
27/08/2013 150.60p 151.98p 149.00p 149.00p 43195
23/08/2013 148.42p 150.98p 148.42p 150.50p 13770
22/08/2013 150.00p 150.00p 148.42p 149.50p 20220
21/08/2013 150.00p 150.00p 146.34p 149.00p 48405
20/08/2013 148.20p 150.10p 147.00p 147.00p 64345
19/08/2013 149.00p 152.00p 148.20p 150.10p 36600
16/08/2013 151.38p 151.38p 149.00p 151.00p 23595
15/08/2013 155.00p 155.00p 150.00p 150.50p 43195
14/08/2013 155.00p 155.00p 151.00p 153.00p 8225
13/08/2013 151.02p 153.38p 151.02p 153.00p 20025
12/08/2013 151.22p 153.00p 151.02p 153.00p 35080
09/08/2013 153.38p 153.38p 151.22p 153.00p 44075
08/08/2013 153.38p 153.38p 153.00p 153.00p 8925
07/08/2013 151.80p 153.00p 151.80p 153.00p 0
06/08/2013 151.80p 151.80p 151.80p 151.80p 10
05/08/2013 154.60p 156.20p 153.90p 153.90p 0
02/08/2013 154.60p 156.20p 154.30p 156.20p 2990
01/08/2013 152.40p 154.60p 152.40p 154.30p 8760
31/07/2013 156.20p 156.20p 150.39p 154.30p 14345
30/07/2013 154.60p 154.60p 152.20p 154.30p 18130
29/07/2013 152.40p 154.30p 152.40p 154.30p 14565
26/07/2013 152.40p 154.78p 152.40p 154.40p 4115
25/07/2013 154.78p 154.78p 152.40p 154.40p 13485
24/07/2013 154.78p 154.78p 152.40p 152.40p 13185
23/07/2013 154.78p 154.78p 154.40p 154.40p 46905
22/07/2013 154.38p 154.38p 153.00p 154.00p 6415
19/07/2013 154.38p 154.38p 152.00p 154.00p 8860
18/07/2013 154.40p 154.40p 152.00p 154.00p 12215
17/07/2013 154.00p 154.40p 152.00p 152.00p 7960
16/07/2013 152.00p 156.00p 152.00p 154.00p 7765
15/07/2013 155.00p 156.00p 155.00p 156.00p 40
12/07/2013 154.40p 154.40p 152.00p 154.00p 28700
11/07/2013 153.38p 155.00p 152.00p 152.00p 18370
10/07/2013 153.38p 155.00p 151.00p 155.00p 10385
09/07/2013 151.00p 153.38p 151.00p 151.00p 31165
08/07/2013 151.00p 153.38p 151.00p 153.00p 3830
05/07/2013 151.00p 153.38p 150.04p 153.00p 8235
04/07/2013 150.00p 152.00p 150.00p 152.00p 7520
03/07/2013 153.36p 153.36p 149.60p 149.60p 4240
02/07/2013 152.40p 154.00p 152.40p 153.00p 10380
01/07/2013 153.00p 154.00p 152.00p 154.00p 4570
28/06/2013 155.20p 155.20p 151.14p 152.00p 86695
27/06/2013 150.60p 152.30p 150.60p 152.00p 18020
26/06/2013 152.30p 152.30p 150.40p 152.20p 8780
25/06/2013 150.40p 152.40p 150.00p 152.20p 21965
24/06/2013 152.00p 154.98p 151.00p 152.00p 17885
21/06/2013 153.00p 153.68p 152.40p 152.40p 26375
20/06/2013 154.40p 155.40p 153.00p 154.00p 47375
19/06/2013 158.80p 158.80p 155.40p 155.40p 32090
18/06/2013 157.40p 158.70p 157.40p 158.70p 12500
17/06/2013 156.47p 159.80p 156.47p 158.40p 9450
14/06/2013 156.47p 159.80p 156.40p 156.40p 2625
13/06/2013 156.47p 159.10p 156.40p 158.20p 12555
12/06/2013 160.40p 160.40p 156.82p 157.20p 26845
11/06/2013 158.00p 160.40p 158.00p 158.70p 14850
10/06/2013 160.40p 163.80p 156.17p 160.40p 28030
07/06/2013 159.38p 159.38p 156.60p 158.40p 6225
06/06/2013 157.20p 159.00p 157.00p 158.40p 17545
05/06/2013 160.00p 161.40p 157.00p 157.00p 18500
04/06/2013 160.00p 161.40p 159.00p 161.40p 19060
03/06/2013 157.95p 160.98p 157.95p 160.00p 4680
31/05/2013 157.00p 159.78p 157.00p 159.40p 20030
30/05/2013 159.85p 159.85p 158.90p 158.90p 6485
29/05/2013 159.00p 162.00p 157.00p 158.90p 41100
28/05/2013 162.90p 162.90p 159.00p 160.95p 8775
24/05/2013 160.00p 162.60p 159.11p 161.00p 21270
23/05/2013 163.00p 163.60p 160.20p 161.55p 33700
22/05/2013 162.40p 162.80p 161.60p 162.70p 55270
21/05/2013 161.00p 162.98p 159.83p 162.60p 35075
20/05/2013 162.98p 162.98p 160.50p 162.20p 8340
17/05/2013 163.60p 163.60p 161.00p 162.50p 32230
16/05/2013 161.00p 163.80p 161.00p 162.50p 8470
15/05/2013 161.00p 162.98p 160.00p 162.50p 22705
14/05/2013 160.50p 162.98p 160.40p 162.20p 10740
13/05/2013 160.62p 164.00p 160.57p 162.20p 8755
10/05/2013 163.10p 164.00p 160.42p 164.00p 31105
09/05/2013 160.82p 162.20p 160.82p 162.20p 430
08/05/2013 163.14p 163.24p 161.00p 162.20p 26275
07/05/2013 160.00p 161.25p 159.00p 159.00p 4420
03/05/2013 163.58p 163.58p 160.00p 160.00p 505
02/05/2013 163.58p 164.00p 160.00p 164.00p 6190
01/05/2013 163.00p 164.00p 158.40p 164.00p 21290
30/04/2013 161.00p 162.00p 160.50p 162.00p 2020
29/04/2013 162.58p 162.58p 159.30p 160.50p 4000
26/04/2013 160.00p 160.00p 158.00p 159.30p 111000
25/04/2013 158.00p 160.78p 158.00p 159.60p 7045
24/04/2013 158.00p 160.78p 157.20p 159.60p 32515
23/04/2013 161.00p 161.00p 157.20p 159.60p 37250
22/04/2013 158.00p 160.80p 158.00p 159.60p 47900
19/04/2013 159.00p 163.60p 158.00p 161.00p 15590
18/04/2013 159.10p 161.00p 158.02p 160.20p 11825
17/04/2013 160.00p 162.50p 160.00p 162.00p 4940
16/04/2013 160.00p 163.50p 160.00p 162.55p 8490
15/04/2013 165.00p 165.00p 161.00p 163.50p 73570
12/04/2013 165.00p 167.20p 164.40p 164.40p 42915
11/04/2013 165.42p 167.60p 165.42p 167.60p 7785
10/04/2013 167.20p 167.70p 165.40p 165.40p 4630
09/04/2013 165.40p 167.70p 165.40p 167.70p 9465
08/04/2013 165.42p 167.70p 165.42p 167.70p 14160
05/04/2013 166.02p 168.00p 166.02p 167.70p 430
04/04/2013 168.00p 168.00p 166.00p 168.00p 16655
03/04/2013 168.22p 168.22p 166.00p 168.00p 40475
02/04/2013 166.20p 168.40p 166.00p 167.50p 43315
28/03/2013 167.34p 169.00p 165.48p 167.40p 12075
27/03/2013 169.30p 169.30p 167.34p 168.00p 7000
26/03/2013 167.00p 170.00p 166.62p 168.00p 55460
25/03/2013 167.00p 170.09p 165.00p 165.00p 16565
22/03/2013 166.00p 166.50p 164.29p 165.00p 19145
21/03/2013 164.45p 165.98p 163.50p 165.00p 38995
20/03/2013 161.00p 165.78p 158.60p 163.50p 209065
19/03/2013 157.60p 159.80p 157.60p 158.60p 11770
18/03/2013 156.00p 160.00p 154.20p 157.20p 10115
15/03/2013 158.00p 161.00p 158.00p 161.00p 55290
14/03/2013 158.00p 160.70p 158.00p 158.00p 25025
13/03/2013 158.00p 160.70p 158.00p 159.50p 29140
12/03/2013 160.60p 161.00p 158.02p 159.50p 24065
11/03/2013 157.02p 161.00p 156.42p 161.00p 24560
08/03/2013 158.00p 160.00p 157.02p 159.50p 120210
07/03/2013 160.00p 160.00p 158.00p 159.00p 35510
06/03/2013 156.40p 160.00p 156.40p 160.00p 61870
05/03/2013 154.50p 159.98p 154.31p 159.00p 57640
04/03/2013 158.00p 163.20p 154.00p 161.00p 25170
01/03/2013 163.00p 163.00p 158.00p 158.00p 10545
28/02/2013 164.00p 164.00p 160.22p 161.00p 26755
27/02/2013 165.60p 165.98p 161.40p 164.00p 3220
26/02/2013 163.00p 166.00p 161.20p 163.00p 11765
25/02/2013 166.00p 166.00p 161.80p 162.00p 48865
22/02/2013 161.80p 166.00p 160.80p 160.80p 10190
21/02/2013 165.58p 166.00p 161.22p 166.00p 7445
20/02/2013 162.02p 163.80p 162.00p 163.80p 32620
19/02/2013 165.00p 166.00p 162.50p 163.80p 660
18/02/2013 161.00p 164.58p 161.00p 162.50p 6640
15/02/2013 161.25p 163.75p 161.22p 162.50p 6875
14/02/2013 162.00p 165.00p 161.22p 162.50p 34460
13/02/2013 161.22p 165.00p 161.22p 165.00p 15205
12/02/2013 161.22p 165.00p 161.22p 165.00p 12800
11/02/2013 161.00p 165.00p 161.00p 165.00p 2005
08/02/2013 165.00p 165.00p 165.00p 165.00p 585
07/02/2013 164.90p 164.90p 160.00p 164.90p 4355
06/02/2013 163.75p 163.75p 161.22p 162.50p 17145
05/02/2013 161.00p 164.78p 160.60p 162.50p 74650
04/02/2013 162.00p 166.78p 161.00p 163.00p 22020
01/02/2013 163.22p 164.00p 162.00p 164.00p 32660
31/01/2013 162.22p 166.00p 162.22p 164.00p 16395
30/01/2013 167.00p 167.00p 164.62p 165.20p 14745
29/01/2013 162.42p 167.00p 162.42p 167.00p 10495
28/01/2013 163.22p 165.58p 162.00p 164.00p 51295
25/01/2013 161.22p 166.00p 161.22p 163.50p 27950
24/01/2013 165.58p 165.58p 160.62p 163.50p 21585

*Close Price adjusted for both dividends and splits