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
05/04/2012 175.40p 179.18p 174.00p 177.00p 8420
04/04/2012 176.00p 177.00p 174.10p 177.00p 22925
03/04/2012 178.40p 180.00p 175.40p 180.00p 18070
02/04/2012 178.00p 183.38p 177.40p 177.40p 15750
30/03/2012 179.80p 184.00p 178.00p 184.00p 16680
29/03/2012 178.40p 179.55p 178.00p 179.55p 17305
28/03/2012 181.00p 181.09p 178.60p 179.70p 23670
27/03/2012 181.20p 182.38p 181.00p 181.00p 20930
26/03/2012 182.20p 185.98p 182.00p 182.10p 22420
23/03/2012 186.00p 186.00p 184.20p 186.00p 3575
22/03/2012 185.98p 186.98p 182.00p 186.00p 29190
21/03/2012 183.40p 186.00p 183.40p 184.40p 24335
20/03/2012 186.00p 189.98p 183.60p 184.40p 2225
19/03/2012 187.30p 189.98p 187.00p 188.50p 17650
16/03/2012 189.80p 189.80p 187.00p 187.00p 26875
15/03/2012 186.00p 189.80p 186.00p 188.00p 9940
14/03/2012 185.00p 189.00p 182.66p 187.00p 66705
13/03/2012 186.80p 187.00p 181.42p 187.00p 28885
12/03/2012 182.80p 186.60p 182.60p 185.60p 29355
09/03/2012 184.20p 186.00p 182.22p 186.00p 7815
08/03/2012 182.60p 184.40p 182.00p 182.00p 19910
07/03/2012 179.62p 182.50p 179.62p 182.50p 2140
06/03/2012 184.00p 187.78p 181.10p 182.50p 13295
05/03/2012 184.22p 187.78p 184.22p 185.50p 9600
02/03/2012 187.78p 187.78p 184.82p 186.00p 7300
01/03/2012 187.78p 187.78p 185.30p 185.30p 2800
29/02/2012 182.22p 182.22p 181.00p 181.00p 940
28/02/2012 185.00p 189.00p 182.95p 187.00p 36980
27/02/2012 185.20p 185.78p 183.50p 183.50p 6775
24/02/2012 185.78p 185.78p 182.90p 183.50p 9605
23/02/2012 182.00p 185.78p 182.00p 183.50p 11250
22/02/2012 183.00p 185.85p 181.67p 183.00p 29885
21/02/2012 184.00p 184.20p 183.02p 183.50p 6695
20/02/2012 183.80p 185.40p 183.22p 184.30p 16350
17/02/2012 182.58p 182.60p 181.50p 181.50p 2225
16/02/2012 186.00p 186.00p 179.22p 180.50p 21230
15/02/2012 182.78p 182.78p 180.50p 180.50p 5080
14/02/2012 180.42p 181.20p 180.00p 180.00p 4750
13/02/2012 181.80p 182.78p 180.00p 180.00p 29710
10/02/2012 181.80p 181.80p 178.82p 179.50p 10790
09/02/2012 177.30p 183.01p 177.30p 182.00p 35875
08/02/2012 181.70p 181.70p 177.30p 179.50p 3710
07/02/2012 181.57p 182.00p 178.00p 182.00p 10425
06/02/2012 183.00p 183.00p 180.50p 180.50p 800
03/02/2012 179.00p 180.80p 177.02p 180.80p 8660
02/02/2012 177.80p 179.80p 176.02p 179.80p 15235
01/02/2012 177.80p 178.40p 177.60p 178.40p 6430
31/01/2012 175.80p 176.00p 171.20p 171.20p 8215
30/01/2012 169.80p 172.50p 169.61p 172.50p 17225
27/01/2012 172.40p 173.40p 170.09p 171.90p 4295
26/01/2012 168.40p 172.40p 165.10p 170.80p 12075
25/01/2012 165.40p 169.80p 165.02p 167.70p 19560
24/01/2012 164.40p 168.56p 164.40p 166.00p 39500
23/01/2012 163.60p 169.32p 161.22p 167.50p 26505
20/01/2012 161.07p 165.50p 161.07p 165.50p 14715
19/01/2012 162.00p 165.50p 162.00p 165.50p 1005
18/01/2012 165.80p 165.80p 160.82p 164.40p 28265
17/01/2012 161.80p 162.00p 160.00p 162.00p 7050
16/01/2012 158.40p 159.78p 158.40p 159.60p 15125
13/01/2012 160.38p 162.40p 156.95p 162.40p 20900
12/01/2012 158.00p 160.50p 158.00p 160.50p 27020
11/01/2012 159.30p 160.50p 158.90p 160.50p 4430
10/01/2012 158.20p 160.50p 157.00p 160.50p 68005
09/01/2012 158.40p 160.00p 156.00p 160.00p 10805
06/01/2012 159.50p 160.20p 156.00p 160.00p 38070
05/01/2012 160.40p 160.40p 156.02p 159.50p 11860
04/01/2012 157.00p 160.00p 156.02p 159.50p 63095
03/01/2012 157.00p 162.60p 155.22p 161.00p 22675
30/12/2011 156.00p 160.00p 155.00p 158.00p 15165
29/12/2011 163.18p 163.18p 156.76p 159.80p 5500
28/12/2011 160.00p 161.00p 159.80p 159.80p 12065
23/12/2011 163.38p 163.38p 161.00p 161.80p 525
22/12/2011 160.00p 162.62p 155.00p 159.80p 15055
21/12/2011 157.30p 158.50p 154.82p 158.50p 3840
20/12/2011 163.00p 163.00p 152.00p 158.50p 30550
19/12/2011 156.00p 163.00p 152.00p 156.00p 7820
16/12/2011 161.58p 161.58p 158.00p 158.00p 5030
15/12/2011 158.02p 162.58p 158.02p 161.50p 7340
14/12/2011 165.00p 165.00p 159.02p 165.00p 5405
13/12/2011 162.60p 162.60p 161.00p 161.00p 2540
12/12/2011 166.00p 166.40p 162.62p 166.40p 4410
09/12/2011 164.80p 167.00p 162.60p 162.60p 17765
08/12/2011 170.00p 170.00p 164.80p 164.80p 7665
07/12/2011 172.40p 172.40p 165.82p 168.60p 24050
06/12/2011 172.40p 172.40p 170.00p 172.40p 11350
05/12/2011 167.00p 172.18p 164.80p 165.00p 43665
02/12/2011 172.60p 172.60p 167.00p 170.50p 6365
01/12/2011 167.38p 172.20p 167.38p 172.20p 6345
30/11/2011 167.38p 167.38p 166.50p 166.50p 5000
29/11/2011 164.00p 167.60p 164.00p 167.00p 13750
28/11/2011 163.00p 167.60p 163.00p 167.00p 19155
25/11/2011 166.98p 167.18p 163.80p 163.80p 1825
24/11/2011 166.20p 166.20p 162.00p 165.00p 2715
23/11/2011 169.33p 169.33p 161.20p 161.20p 23190
22/11/2011 173.78p 173.78p 167.70p 167.70p 1950
21/11/2011 176.80p 176.80p 168.42p 170.20p 6800
18/11/2011 176.40p 176.40p 173.70p 173.70p 12995
17/11/2011 177.40p 177.50p 174.50p 174.50p 555
16/11/2011 177.40p 177.40p 174.50p 174.50p 0
15/11/2011 177.40p 177.40p 177.40p 177.40p 7335
14/11/2011 178.80p 179.00p 174.00p 175.50p 25125
11/11/2011 170.60p 170.60p 170.60p 170.60p 55
10/11/2011 174.60p 174.60p 174.10p 174.10p 280
09/11/2011 179.80p 179.80p 173.00p 175.30p 10030
08/11/2011 177.40p 178.00p 173.20p 176.50p 5490
07/11/2011 173.00p 177.60p 173.00p 174.70p 0
04/11/2011 173.00p 177.60p 173.00p 176.50p 15560
03/11/2011 171.20p 177.20p 171.02p 174.50p 11355
02/11/2011 171.00p 177.80p 169.00p 173.50p 0
01/11/2011 171.00p 177.80p 169.00p 174.00p 5035
31/10/2011 177.00p 177.00p 174.00p 176.50p 2520
28/10/2011 177.00p 184.00p 177.00p 184.00p 7855
27/10/2011 181.40p 181.40p 176.40p 179.50p 9960
26/10/2011 172.00p 178.60p 172.00p 174.50p 2790
25/10/2011 172.00p 172.00p 172.00p 172.00p 15
24/10/2011 177.40p 179.00p 175.50p 175.50p 8895
21/10/2011 176.40p 176.40p 171.00p 173.40p 0
20/10/2011 176.40p 176.40p 171.00p 171.00p 2880
19/10/2011 176.80p 176.80p 171.62p 174.50p 4775
18/10/2011 177.00p 177.00p 174.50p 174.50p 1980
17/10/2011 175.40p 178.00p 175.40p 178.00p 315
14/10/2011 176.00p 177.00p 174.50p 174.50p 32250
13/10/2011 171.00p 171.00p 171.00p 171.00p 50
12/10/2011 176.00p 176.00p 174.50p 174.50p 280
11/10/2011 172.00p 173.50p 172.00p 173.50p 2500
10/10/2011 169.00p 175.50p 169.00p 175.50p 0
07/10/2011 169.00p 169.00p 169.00p 169.00p 30
06/10/2011 168.00p 174.00p 168.00p 171.50p 3215
05/10/2011 166.00p 166.00p 166.00p 166.00p 325
04/10/2011 166.40p 168.98p 166.40p 167.50p 8360
03/10/2011 170.00p 174.00p 167.00p 174.00p 10290
30/09/2011 174.00p 176.50p 174.00p 176.50p 2500
29/09/2011 177.00p 179.00p 176.00p 179.00p 5000
28/09/2011 180.00p 180.00p 179.50p 179.50p 7500
27/09/2011 185.00p 185.00p 182.50p 182.50p 5405
26/09/2011 183.00p 183.00p 179.00p 179.00p 500
23/09/2011 184.00p 184.00p 176.10p 178.00p 22045
22/09/2011 172.20p 179.00p 172.20p 179.00p 27500
21/09/2011 189.00p 189.00p 185.30p 185.30p 0
20/09/2011 189.00p 189.00p 186.30p 186.30p 2795
19/09/2011 188.70p 188.70p 186.00p 186.00p 50
16/09/2011 192.00p 192.00p 192.00p 192.00p 7645
15/09/2011 192.00p 192.00p 188.50p 188.50p 2365
14/09/2011 190.00p 190.00p 188.50p 188.50p 55
13/09/2011 190.00p 190.00p 190.00p 190.00p 55
12/09/2011 187.70p 187.70p 185.00p 185.00p 260
09/09/2011 184.00p 189.00p 184.00p 187.50p 0
08/09/2011 184.00p 189.00p 184.00p 188.00p 0
07/09/2011 184.00p 189.00p 184.00p 189.00p 0
06/09/2011 184.00p 184.00p 184.00p 184.00p 15
05/09/2011 182.07p 188.50p 182.07p 185.50p 5190
02/09/2011 192.00p 193.70p 188.70p 188.70p 0
01/09/2011 192.00p 193.70p 191.00p 191.00p 2575
31/08/2011 190.00p 192.50p 190.00p 192.50p 2630
30/08/2011 190.00p 191.80p 190.00p 191.80p 2500
26/08/2011 188.20p 192.00p 184.80p 184.80p 0
25/08/2011 188.20p 192.00p 187.00p 187.00p 0
24/08/2011 188.20p 192.00p 188.20p 188.50p 4055
23/08/2011 188.00p 189.40p 186.40p 188.50p 3415
22/08/2011 184.00p 186.50p 184.00p 186.50p 5495
19/08/2011 183.60p 186.70p 183.60p 186.70p 7575
18/08/2011 185.20p 186.75p 185.20p 186.75p 34815
17/08/2011 189.40p 189.40p 183.00p 188.05p 9375
16/08/2011 184.20p 186.35p 184.02p 186.35p 1480
15/08/2011 192.70p 192.80p 189.45p 189.45p 2215
12/08/2011 190.00p 190.00p 186.00p 188.30p 0
11/08/2011 190.00p 190.00p 186.00p 186.00p 5
10/08/2011 182.00p 182.00p 181.40p 182.00p 5000
09/08/2011 179.20p 182.00p 176.00p 179.95p 6015
08/08/2011 188.44p 188.45p 184.35p 186.00p 0
05/08/2011 188.44p 188.45p 186.62p 188.45p 7030
04/08/2011 198.60p 198.60p 192.40p 192.40p 28570
03/08/2011 200.20p 202.00p 197.00p 200.00p 8320
02/08/2011 202.40p 208.00p 202.40p 208.00p 8515
01/08/2011 209.20p 209.20p 205.50p 205.50p 10
29/07/2011 203.40p 206.40p 202.80p 204.20p 6415
28/07/2011 205.00p 205.00p 204.20p 204.20p 0
27/07/2011 205.00p 205.00p 205.00p 205.00p 760
26/07/2011 204.40p 206.40p 204.20p 204.20p 3355
25/07/2011 206.00p 208.00p 204.20p 204.20p 0
22/07/2011 206.00p 208.00p 206.00p 208.00p 805
21/07/2011 203.00p 205.40p 202.80p 204.80p 3700
20/07/2011 203.20p 205.80p 203.20p 205.80p 10355
19/07/2011 199.20p 206.00p 199.20p 206.00p 615
18/07/2011 200.20p 202.20p 199.60p 202.00p 9415
15/07/2011 197.00p 205.00p 197.00p 203.00p 1190
14/07/2011 202.18p 202.18p 199.75p 199.75p 725
13/07/2011 198.00p 200.40p 198.00p 200.40p 38235
12/07/2011 201.00p 206.00p 196.00p 201.50p 7715
11/07/2011 204.00p 206.10p 202.80p 206.10p 20310
08/07/2011 206.00p 207.80p 205.40p 207.80p 6025
07/07/2011 206.80p 206.80p 206.00p 206.70p 6480
06/07/2011 204.40p 208.20p 204.40p 208.20p 7585
05/07/2011 207.00p 207.20p 205.40p 205.40p 11845
04/07/2011 207.00p 207.40p 200.00p 204.00p 20940
01/07/2011 205.80p 207.38p 205.80p 206.40p 3250
30/06/2011 206.20p 206.20p 204.00p 204.00p 365
29/06/2011 204.20p 204.40p 204.00p 204.00p 3000
28/06/2011 203.60p 203.70p 199.30p 203.70p 880
27/06/2011 205.40p 207.00p 203.20p 207.00p 9100

*Close Price adjusted for both dividends and splits