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
02/06/2011 207.00p 207.00p 205.10p 205.10p 2005
01/06/2011 207.80p 209.00p 207.80p 208.00p 5090
31/05/2011 201.20p 204.10p 201.20p 204.10p 2460
27/05/2011 201.60p 204.40p 199.50p 199.50p 13920
26/05/2011 199.70p 202.25p 199.40p 202.25p 0
25/05/2011 199.70p 199.70p 199.40p 199.40p 3210
24/05/2011 201.60p 202.00p 199.50p 199.50p 11180
23/05/2011 205.40p 205.40p 199.20p 199.20p 630
20/05/2011 204.00p 204.00p 202.00p 202.60p 6225
19/05/2011 199.50p 202.70p 199.50p 202.70p 1995
18/05/2011 200.20p 204.20p 199.20p 199.20p 8795
17/05/2011 198.80p 201.55p 198.80p 201.55p 8565
16/05/2011 202.80p 204.00p 202.80p 204.00p 530
13/05/2011 203.80p 203.80p 198.60p 200.95p 7155
12/05/2011 203.80p 204.00p 201.00p 201.25p 7435
11/05/2011 204.00p 205.92p 201.05p 201.05p 7895
10/05/2011 201.22p 204.00p 201.22p 204.00p 4300
09/05/2011 201.80p 202.00p 198.62p 199.90p 0
06/05/2011 201.80p 202.00p 198.62p 202.00p 9325
05/05/2011 200.60p 203.20p 196.10p 198.95p 2540
04/05/2011 205.20p 205.20p 200.90p 200.90p 0
03/05/2011 205.20p 205.20p 203.40p 203.40p 450
28/04/2011 201.80p 203.80p 201.40p 203.70p 18530
27/04/2011 199.00p 200.20p 199.00p 200.20p 5875
26/04/2011 200.40p 202.00p 200.10p 200.10p 0
21/04/2011 200.40p 202.00p 200.40p 200.80p 9055
20/04/2011 201.00p 201.20p 201.00p 201.20p 6310
19/04/2011 196.80p 200.05p 196.40p 200.05p 7500
18/04/2011 198.60p 201.60p 197.80p 199.60p 7645
15/04/2011 199.50p 202.00p 199.50p 202.00p 10425
14/04/2011 196.80p 199.90p 196.80p 199.90p 11720
13/04/2011 197.20p 197.80p 196.00p 196.00p 10555
12/04/2011 199.30p 199.30p 195.90p 195.90p 2500
11/04/2011 196.60p 198.00p 196.40p 198.00p 13435
08/04/2011 199.80p 199.80p 197.50p 197.50p 2775
07/04/2011 196.00p 199.40p 196.00p 197.50p 5110
06/04/2011 192.60p 197.30p 192.60p 197.30p 10500
05/04/2011 190.40p 194.20p 190.20p 194.20p 12470
04/04/2011 190.00p 191.30p 190.00p 191.30p 7335
01/04/2011 190.20p 197.38p 190.20p 192.05p 16315
31/03/2011 190.20p 195.30p 190.20p 190.20p 6405
30/03/2011 195.50p 195.50p 193.10p 193.10p 10750
29/03/2011 187.20p 191.00p 187.20p 191.00p 12605
28/03/2011 189.80p 191.20p 187.00p 191.20p 5020
25/03/2011 186.00p 191.10p 186.00p 187.00p 24015
24/03/2011 182.00p 194.00p 182.00p 190.40p 36880
23/03/2011 185.20p 190.00p 184.60p 190.00p 29370
22/03/2011 185.70p 185.70p 182.00p 182.00p 1330
21/03/2011 183.60p 189.50p 182.00p 182.00p 22370
18/03/2011 185.00p 186.20p 181.00p 182.00p 26010
17/03/2011 185.80p 189.00p 184.00p 184.00p 26185
16/03/2011 187.20p 187.50p 187.20p 187.50p 250
15/03/2011 188.80p 188.80p 185.00p 188.70p 9940
14/03/2011 192.40p 194.58p 192.00p 192.00p 19070
11/03/2011 194.00p 194.00p 192.60p 193.00p 2000
10/03/2011 194.00p 194.40p 193.20p 193.50p 16940
09/03/2011 196.00p 197.00p 195.40p 197.00p 0
08/03/2011 196.00p 196.00p 195.40p 195.50p 3500
07/03/2011 199.80p 200.00p 197.00p 198.00p 21990
04/03/2011 197.20p 199.10p 197.00p 199.10p 0
03/03/2011 197.20p 199.10p 197.00p 199.10p 3000
02/03/2011 198.00p 199.00p 197.70p 197.70p 2250
01/03/2011 198.20p 198.60p 197.00p 197.00p 7755
28/02/2011 197.00p 198.50p 197.00p 198.50p 2500
25/02/2011 198.20p 200.00p 198.00p 200.00p 0
24/02/2011 198.20p 199.50p 198.00p 199.50p 0
23/02/2011 198.20p 199.00p 198.00p 199.00p 3020
22/02/2011 200.00p 200.00p 198.00p 200.00p 19960
21/02/2011 206.78p 206.78p 205.50p 205.50p 8500
18/02/2011 202.00p 205.00p 202.00p 205.00p 75
17/02/2011 202.00p 205.00p 202.00p 205.00p 6250
16/02/2011 207.00p 207.00p 204.00p 207.00p 46250
15/02/2011 211.40p 211.40p 209.00p 209.00p 600
14/02/2011 209.00p 209.00p 209.00p 209.00p 0
11/02/2011 209.00p 209.00p 209.00p 209.00p 6445
10/02/2011 208.40p 208.40p 206.02p 207.60p 6600
09/02/2011 208.40p 208.80p 206.00p 207.60p 22340
08/02/2011 203.00p 206.00p 203.00p 206.00p 5805
07/02/2011 205.78p 206.00p 205.78p 206.00p 15
04/02/2011 207.20p 207.20p 205.00p 205.00p 0
03/02/2011 207.20p 207.20p 205.00p 205.00p 4225
02/02/2011 207.60p 208.00p 204.40p 204.40p 3935
01/02/2011 200.80p 204.98p 198.20p 203.00p 38380
31/01/2011 204.80p 204.80p 200.80p 200.80p 4950
28/01/2011 209.60p 209.78p 203.80p 203.80p 2130
27/01/2011 208.00p 208.00p 207.00p 207.00p 545
26/01/2011 210.80p 210.80p 210.80p 210.80p 5
25/01/2011 203.00p 206.00p 203.00p 206.00p 1500
24/01/2011 205.00p 206.80p 205.00p 206.80p 0
21/01/2011 202.60p 205.00p 202.60p 205.00p 1000
20/01/2011 207.00p 208.38p 204.80p 204.80p 5000
19/01/2011 207.80p 207.80p 204.20p 207.00p 7950
18/01/2011 205.60p 207.00p 205.00p 207.00p 2750
17/01/2011 204.80p 204.80p 204.40p 204.40p 1495
14/01/2011 206.00p 206.20p 203.60p 206.20p 3000
13/01/2011 203.80p 206.00p 202.80p 204.00p 8925
12/01/2011 200.60p 205.78p 200.00p 202.00p 3500
11/01/2011 203.20p 206.00p 203.00p 204.80p 17320
10/01/2011 204.00p 208.00p 204.00p 206.00p 1510
07/01/2011 203.00p 205.00p 202.00p 205.00p 6625
06/01/2011 210.00p 210.00p 203.00p 203.00p 1540
05/01/2011 210.00p 210.00p 210.00p 210.00p 5015
04/01/2011 201.00p 209.00p 201.00p 206.00p 16735
31/12/2010 203.00p 203.00p 203.00p 203.00p 0
30/12/2010 199.00p 203.00p 199.00p 203.00p 3140
29/12/2010 201.00p 203.00p 201.00p 203.00p 2500
24/12/2010 202.00p 203.00p 202.00p 203.00p 2500
23/12/2010 210.00p 210.00p 203.00p 207.00p 3395
22/12/2010 204.00p 206.00p 204.00p 206.00p 0
21/12/2010 200.00p 204.80p 196.20p 204.00p 16545
20/12/2010 196.40p 200.20p 196.40p 196.90p 5155
17/12/2010 198.00p 198.00p 196.40p 196.40p 895
16/12/2010 192.80p 198.00p 192.80p 198.00p 3710
15/12/2010 194.00p 195.40p 193.30p 195.40p 5100
14/12/2010 195.00p 199.40p 195.00p 197.00p 7500
13/12/2010 195.00p 197.20p 195.00p 195.00p 1000
10/12/2010 195.00p 196.90p 195.00p 195.00p 1035
09/12/2010 191.00p 195.38p 190.80p 195.00p 30100
08/12/2010 188.60p 192.00p 188.00p 191.00p 12235
07/12/2010 184.10p 188.90p 182.00p 187.50p 21180
06/12/2010 184.10p 186.50p 181.40p 184.50p 16740
03/12/2010 183.60p 186.40p 183.20p 184.10p 7200
02/12/2010 183.40p 183.60p 180.40p 183.60p 825
01/12/2010 183.60p 183.60p 183.40p 183.40p 0
30/11/2010 183.60p 185.96p 183.60p 183.60p 11000
29/11/2010 185.90p 185.90p 180.70p 183.60p 8780
26/11/2010 182.20p 182.20p 178.40p 182.00p 9155
25/11/2010 182.20p 182.20p 182.20p 182.20p 0
24/11/2010 183.50p 183.50p 179.00p 182.20p 4795
23/11/2010 183.70p 183.70p 178.21p 181.00p 4500
22/11/2010 184.80p 184.80p 183.70p 183.70p 500
19/11/2010 182.60p 183.00p 182.60p 183.00p 0
18/11/2010 182.00p 182.60p 180.00p 182.60p 5875
17/11/2010 178.10p 182.00p 178.00p 182.00p 3500
16/11/2010 184.90p 185.00p 182.00p 182.00p 2525
15/11/2010 181.80p 187.20p 181.80p 187.20p 14535
12/11/2010 188.50p 188.50p 185.80p 185.80p 0
11/11/2010 185.20p 189.60p 185.20p 188.50p 2325
10/11/2010 185.20p 190.40p 185.20p 185.20p 10445
09/11/2010 190.20p 190.50p 186.80p 186.80p 7000
08/11/2010 186.80p 187.80p 186.70p 186.70p 1645
05/11/2010 183.00p 186.80p 183.00p 186.80p 500
04/11/2010 185.00p 187.30p 185.00p 187.30p 1850
03/11/2010 185.00p 188.40p 185.00p 185.00p 5000
02/11/2010 181.60p 189.00p 181.30p 185.00p 8250
01/11/2010 180.50p 185.00p 180.50p 185.00p 8780
29/10/2010 187.00p 187.00p 184.80p 187.00p 25215
28/10/2010 176.70p 182.00p 176.70p 182.00p 0
27/10/2010 184.40p 184.50p 176.00p 176.70p 19785
26/10/2010 177.60p 184.50p 177.60p 180.00p 6060
25/10/2010 177.80p 177.80p 175.20p 177.80p 12660
22/10/2010 179.00p 179.00p 176.50p 176.50p 7750
21/10/2010 180.00p 180.00p 177.30p 177.30p 0
20/10/2010 180.00p 180.00p 175.00p 180.00p 3605
19/10/2010 178.30p 178.30p 178.30p 178.30p 0
18/10/2010 179.00p 179.00p 178.30p 178.30p 0
15/10/2010 182.50p 182.50p 179.00p 179.00p 0
14/10/2010 182.00p 182.50p 182.00p 182.50p 0
13/10/2010 183.70p 183.70p 182.00p 182.00p 500
12/10/2010 173.70p 180.00p 173.70p 180.00p 1005
11/10/2010 179.90p 179.90p 174.30p 176.80p 1960
08/10/2010 176.90p 180.00p 176.00p 176.00p 1000
07/10/2010 174.30p 176.00p 174.30p 176.00p 1000
06/10/2010 174.50p 174.70p 174.50p 174.70p 0
05/10/2010 175.70p 175.90p 174.00p 174.50p 8595
04/10/2010 174.30p 175.00p 169.00p 173.00p 9250
01/10/2010 169.60p 169.60p 168.60p 169.50p 6000
30/09/2010 167.50p 167.50p 167.50p 167.50p 0
29/09/2010 165.10p 168.40p 165.10p 167.50p 4170
28/09/2010 166.10p 166.10p 162.10p 164.00p 25490
27/09/2010 169.00p 169.00p 166.30p 167.00p 5000
24/09/2010 169.00p 170.00p 166.10p 169.00p 31310
23/09/2010 172.50p 173.00p 172.50p 173.00p 0
22/09/2010 175.00p 175.00p 170.40p 172.50p 3090
21/09/2010 176.40p 176.40p 173.00p 175.00p 1275
20/09/2010 170.10p 171.40p 170.10p 171.40p 500
17/09/2010 170.00p 170.00p 167.00p 167.00p 12485
16/09/2010 173.00p 173.00p 170.00p 171.00p 3310
15/09/2010 170.20p 173.00p 170.20p 173.00p 0
14/09/2010 171.00p 174.00p 170.20p 170.20p 12535
13/09/2010 172.50p 174.00p 172.50p 174.00p 0
10/09/2010 172.00p 173.00p 170.00p 172.50p 13370
09/09/2010 167.00p 169.50p 165.40p 169.50p 24750
08/09/2010 165.20p 165.50p 165.20p 165.50p 0
07/09/2010 165.20p 165.20p 165.20p 165.20p 12675
06/09/2010 168.00p 168.00p 162.80p 165.20p 5825
03/09/2010 162.90p 164.70p 161.00p 164.70p 34555
02/09/2010 159.60p 160.40p 159.60p 160.40p 0
01/09/2010 157.70p 159.60p 155.00p 159.60p 11000
31/08/2010 154.30p 155.10p 151.90p 154.30p 20925
27/08/2010 153.80p 154.30p 151.70p 154.30p 8500
26/08/2010 152.60p 153.60p 152.30p 152.30p 5500
25/08/2010 151.10p 152.00p 149.00p 152.00p 4625
24/08/2010 155.90p 155.90p 155.70p 155.70p 5850
23/08/2010 154.60p 157.00p 154.60p 154.60p 300
20/08/2010 154.40p 157.20p 154.40p 154.60p 3900
19/08/2010 153.70p 154.10p 152.80p 152.80p 6050
18/08/2010 154.30p 155.00p 152.90p 153.50p 7220
17/08/2010 153.00p 156.23p 150.30p 153.20p 8145
16/08/2010 149.40p 153.00p 149.40p 153.00p 19415

*Close Price adjusted for both dividends and splits