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
23/01/2013 161.22p 165.80p 161.22p 163.80p 25490
22/01/2013 165.60p 165.70p 163.00p 163.00p 7665
21/01/2013 162.16p 165.60p 161.40p 164.00p 23600
18/01/2013 166.00p 166.00p 162.16p 163.20p 25900
17/01/2013 166.00p 166.44p 161.20p 163.30p 36950
16/01/2013 164.00p 165.92p 160.92p 164.50p 62745
15/01/2013 160.70p 163.98p 157.50p 162.00p 54390
14/01/2013 156.00p 159.40p 154.00p 156.70p 86250
11/01/2013 153.30p 156.00p 151.38p 156.00p 61390
10/01/2013 151.20p 154.00p 149.31p 154.00p 20885
09/01/2013 151.54p 152.88p 149.40p 151.70p 3310
08/01/2013 149.40p 150.00p 148.00p 149.00p 35250
07/01/2013 153.00p 153.10p 148.10p 151.70p 80255
04/01/2013 145.40p 153.40p 145.40p 153.40p 38655
03/01/2013 145.82p 148.10p 145.62p 147.70p 18585
02/01/2013 146.53p 147.70p 145.82p 147.70p 46890
31/12/2012 145.68p 145.80p 144.40p 145.15p 19115
28/12/2012 147.20p 147.20p 144.80p 145.20p 12285
27/12/2012 145.90p 146.80p 144.62p 146.20p 18360
24/12/2012 147.10p 147.40p 145.00p 146.20p 1110
21/12/2012 144.40p 146.20p 144.40p 146.20p 22345
20/12/2012 146.20p 146.20p 144.40p 144.40p 5495
19/12/2012 146.30p 147.00p 144.65p 147.00p 33360
18/12/2012 147.20p 147.20p 143.82p 144.50p 14400
17/12/2012 147.10p 147.10p 143.20p 143.20p 19845
14/12/2012 144.00p 147.40p 144.00p 145.50p 15875
13/12/2012 146.90p 146.90p 141.00p 144.10p 41435
12/12/2012 146.90p 146.90p 143.20p 143.20p 5335
11/12/2012 146.80p 146.80p 141.00p 143.20p 11800
10/12/2012 141.36p 147.00p 140.22p 147.00p 55400
07/12/2012 141.40p 142.93p 141.40p 142.50p 5915
06/12/2012 144.73p 146.90p 141.20p 143.00p 19350
05/12/2012 144.58p 144.58p 140.22p 141.50p 60235
04/12/2012 144.00p 145.00p 140.60p 142.50p 63680
03/12/2012 140.00p 144.80p 140.00p 141.50p 28355
30/11/2012 142.00p 143.00p 140.10p 143.00p 37925
29/11/2012 142.10p 144.00p 142.10p 144.00p 19920
28/11/2012 143.00p 146.78p 142.70p 144.00p 5125
27/11/2012 145.20p 145.50p 144.40p 145.50p 35000
26/11/2012 145.15p 148.00p 145.15p 146.95p 15140
23/11/2012 147.88p 147.88p 146.00p 146.95p 2470
22/11/2012 148.12p 148.75p 145.20p 146.95p 490745
21/11/2012 147.40p 147.40p 146.50p 146.50p 2710
20/11/2012 148.00p 148.90p 148.00p 148.90p 26485
19/11/2012 142.10p 148.00p 142.02p 148.00p 13415
16/11/2012 147.48p 147.48p 141.70p 145.00p 4945
15/11/2012 142.80p 147.88p 142.42p 146.40p 22745
14/11/2012 143.50p 146.00p 143.50p 146.00p 6060
13/11/2012 147.60p 147.60p 146.20p 146.20p 5555
12/11/2012 145.00p 151.60p 144.00p 149.00p 50410
09/11/2012 147.80p 149.00p 145.72p 148.60p 33490
08/11/2012 146.00p 149.00p 146.00p 149.00p 7010
07/11/2012 151.90p 152.00p 147.00p 150.30p 20365
06/11/2012 150.80p 150.80p 148.50p 148.50p 9455
05/11/2012 149.60p 149.60p 146.40p 147.50p 30435
02/11/2012 149.15p 149.90p 146.70p 148.30p 14895
01/11/2012 150.20p 150.20p 145.40p 148.50p 7505
31/10/2012 146.00p 147.65p 145.70p 147.65p 3030
30/10/2012 146.00p 149.80p 145.60p 148.00p 34240
29/10/2012 146.00p 150.38p 146.00p 148.30p 10155
26/10/2012 148.00p 148.50p 146.22p 148.50p 4695
25/10/2012 149.00p 149.10p 146.22p 149.00p 17725
24/10/2012 148.50p 150.40p 145.60p 145.60p 21890
23/10/2012 150.00p 151.88p 147.48p 149.50p 55275
22/10/2012 147.78p 151.38p 147.78p 149.50p 15345
19/10/2012 146.62p 151.88p 146.62p 149.00p 43765
18/10/2012 146.22p 151.20p 146.22p 151.20p 41465
17/10/2012 147.00p 150.30p 145.00p 148.80p 54985
16/10/2012 147.72p 150.00p 147.00p 149.50p 21650
15/10/2012 148.60p 149.10p 148.40p 148.40p 5150
12/10/2012 147.20p 148.40p 146.82p 148.40p 6405
11/10/2012 148.80p 148.80p 147.80p 148.40p 6020
10/10/2012 149.78p 149.78p 147.00p 148.40p 21190
09/10/2012 145.90p 148.40p 145.90p 148.40p 33040
08/10/2012 146.00p 146.80p 144.10p 146.80p 30890
05/10/2012 145.40p 146.00p 144.10p 146.00p 57625
04/10/2012 145.00p 146.98p 144.00p 146.30p 21215
03/10/2012 145.02p 147.58p 145.00p 146.80p 17925
02/10/2012 147.58p 147.58p 146.80p 146.80p 7420
01/10/2012 145.60p 146.80p 145.29p 146.80p 12050
28/09/2012 145.00p 148.00p 145.00p 146.80p 4575
27/09/2012 145.02p 146.80p 145.02p 146.80p 5455
26/09/2012 145.60p 146.58p 145.00p 146.50p 21090
25/09/2012 146.00p 146.80p 146.00p 146.80p 5490
24/09/2012 149.78p 149.78p 145.85p 149.00p 28405
21/09/2012 150.58p 150.58p 145.60p 145.60p 7145
20/09/2012 149.95p 149.95p 145.62p 149.30p 8330
19/09/2012 146.00p 150.80p 145.62p 150.80p 23515
18/09/2012 145.50p 152.00p 144.60p 152.00p 29425
17/09/2012 145.02p 151.18p 145.02p 149.00p 31590
14/09/2012 145.42p 151.30p 145.40p 148.50p 16560
13/09/2012 144.02p 149.30p 144.02p 146.95p 29280
12/09/2012 149.78p 150.18p 144.00p 144.00p 57060
11/09/2012 145.00p 147.50p 144.00p 147.50p 7145
10/09/2012 150.50p 152.00p 146.20p 152.00p 5290
07/09/2012 146.00p 151.00p 146.00p 151.00p 31540
06/09/2012 147.80p 153.00p 146.00p 153.00p 30000
05/09/2012 146.40p 149.00p 145.80p 149.00p 8790
04/09/2012 146.00p 148.00p 145.80p 148.00p 32005
03/09/2012 145.80p 148.38p 145.80p 147.40p 5815
31/08/2012 145.60p 147.40p 145.48p 147.40p 8615
30/08/2012 143.60p 148.70p 143.60p 147.00p 30435
29/08/2012 143.00p 147.40p 142.00p 146.30p 60210
28/08/2012 141.24p 142.00p 139.30p 142.00p 14180
24/08/2012 139.20p 142.80p 139.20p 142.50p 44935
23/08/2012 139.00p 140.92p 139.00p 140.50p 41420
22/08/2012 139.30p 140.76p 139.30p 140.50p 2060
21/08/2012 139.22p 140.80p 139.22p 140.50p 19690
20/08/2012 140.40p 142.00p 139.22p 142.00p 15285
17/08/2012 136.82p 140.80p 136.82p 140.00p 17895
16/08/2012 138.80p 140.00p 133.22p 139.40p 34455
15/08/2012 139.00p 142.00p 135.00p 138.00p 70955
14/08/2012 144.00p 144.00p 140.42p 144.00p 55400
13/08/2012 142.00p 144.58p 140.42p 142.00p 45175
10/08/2012 144.00p 144.00p 140.62p 142.50p 23595
09/08/2012 142.80p 143.80p 141.98p 143.00p 25160
08/08/2012 145.20p 146.00p 140.22p 142.50p 7980
07/08/2012 142.00p 144.00p 139.00p 139.00p 29335
06/08/2012 146.38p 146.38p 144.20p 145.50p 9855
03/08/2012 145.18p 145.58p 142.42p 145.00p 31945
02/08/2012 141.42p 145.98p 141.42p 144.05p 5190
01/08/2012 144.40p 144.40p 141.84p 142.55p 19285
31/07/2012 146.40p 146.40p 143.75p 145.00p 7265
30/07/2012 142.00p 146.00p 140.42p 143.20p 39525
27/07/2012 141.20p 144.00p 140.60p 140.60p 40365
26/07/2012 144.98p 144.98p 142.00p 142.50p 11150
25/07/2012 144.98p 144.98p 140.00p 143.00p 5390
24/07/2012 146.00p 146.00p 140.00p 140.00p 20835
23/07/2012 143.00p 146.30p 141.00p 143.00p 49470
20/07/2012 147.00p 148.50p 145.00p 145.00p 37030
19/07/2012 149.00p 149.00p 147.20p 148.00p 1075
18/07/2012 153.18p 153.18p 148.40p 150.60p 4810
17/07/2012 154.18p 154.18p 148.98p 149.10p 23510
16/07/2012 149.40p 154.58p 148.40p 151.70p 22035
13/07/2012 150.40p 150.40p 149.50p 149.50p 25645
12/07/2012 149.95p 153.98p 149.95p 152.65p 14780
11/07/2012 152.00p 154.78p 151.80p 152.65p 21180
10/07/2012 151.80p 154.78p 151.80p 153.60p 2135
09/07/2012 153.20p 155.00p 152.60p 155.00p 3000
06/07/2012 150.00p 152.65p 150.00p 152.65p 535
05/07/2012 155.20p 155.20p 150.00p 152.65p 17480
04/07/2012 151.00p 155.20p 151.00p 152.65p 17515
03/07/2012 154.80p 154.80p 150.50p 150.50p 41885
02/07/2012 153.00p 154.60p 151.00p 151.00p 24110
29/06/2012 152.00p 153.80p 151.60p 152.60p 59850
28/06/2012 151.20p 151.20p 148.65p 150.00p 10170
27/06/2012 154.38p 155.38p 150.00p 150.00p 22320
26/06/2012 151.38p 151.50p 151.38p 151.50p 275
25/06/2012 151.38p 151.38p 149.50p 149.50p 3490
22/06/2012 150.36p 150.36p 148.20p 149.50p 3070
21/06/2012 151.00p 152.22p 149.00p 149.00p 3860
20/06/2012 154.00p 154.00p 150.40p 151.70p 37280
19/06/2012 155.98p 155.98p 152.00p 154.20p 11690
18/06/2012 154.00p 155.60p 151.00p 153.50p 7635
15/06/2012 156.30p 156.30p 150.00p 150.00p 13345
14/06/2012 155.60p 157.00p 155.00p 155.00p 30995
13/06/2012 157.20p 157.70p 154.00p 156.50p 14085
12/06/2012 151.80p 156.60p 151.80p 156.20p 2510
11/06/2012 160.00p 160.00p 155.98p 156.00p 12140
08/06/2012 161.40p 161.40p 155.99p 157.00p 7710
07/06/2012 160.00p 161.40p 157.70p 161.40p 7265
06/06/2012 150.50p 160.00p 150.50p 160.00p 7405
01/06/2012 155.60p 156.78p 154.50p 154.50p 16005
31/05/2012 157.00p 157.00p 155.50p 155.50p 22385
30/05/2012 160.04p 160.04p 156.22p 156.50p 25050
29/05/2012 159.40p 160.97p 156.00p 156.00p 12345
28/05/2012 161.00p 162.00p 156.50p 162.00p 31870
25/05/2012 162.00p 163.00p 157.62p 161.00p 9395
24/05/2012 156.02p 161.98p 156.02p 159.00p 2815
23/05/2012 160.00p 161.58p 156.00p 156.00p 14540
22/05/2012 163.00p 163.98p 160.10p 161.50p 8950
21/05/2012 164.00p 167.18p 160.20p 162.00p 35630
18/05/2012 161.40p 163.58p 160.31p 162.00p 73665
17/05/2012 164.00p 167.78p 162.00p 162.00p 10640
16/05/2012 166.00p 166.10p 164.80p 165.00p 12565
15/05/2012 166.00p 168.15p 166.00p 168.15p 2275
14/05/2012 171.00p 171.00p 166.42p 168.15p 19070
11/05/2012 173.60p 174.00p 167.00p 174.00p 13735
10/05/2012 172.30p 173.60p 172.30p 173.60p 6325
09/05/2012 168.00p 172.30p 168.00p 172.30p 14515
08/05/2012 174.58p 174.74p 170.40p 171.30p 16695
04/05/2012 170.50p 173.78p 170.00p 170.00p 29305
03/05/2012 177.80p 178.00p 177.61p 178.00p 4630
02/05/2012 172.00p 176.40p 171.00p 171.00p 18610
01/05/2012 171.80p 176.60p 170.80p 175.00p 25620
30/04/2012 172.00p 176.80p 170.00p 170.00p 23855
27/04/2012 172.00p 176.78p 171.45p 173.50p 13725
26/04/2012 174.40p 176.10p 170.00p 170.00p 12975
25/04/2012 171.80p 176.70p 171.80p 174.30p 19890
24/04/2012 171.80p 176.70p 171.60p 171.60p 18410
23/04/2012 176.60p 182.58p 176.00p 176.40p 25785
20/04/2012 182.38p 182.38p 180.90p 180.90p 7290
19/04/2012 180.20p 182.38p 179.62p 181.10p 47785
18/04/2012 179.00p 182.60p 179.00p 180.40p 9375
17/04/2012 179.00p 182.40p 178.80p 179.90p 4150
16/04/2012 178.80p 179.90p 177.20p 179.90p 10700
13/04/2012 176.20p 179.20p 176.20p 179.20p 8620
12/04/2012 178.40p 181.11p 178.40p 178.70p 8560
11/04/2012 178.98p 178.98p 174.40p 177.00p 19090
10/04/2012 179.38p 179.38p 174.00p 174.00p 28885

*Close Price adjusted for both dividends and splits