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
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
13/08/2010 151.50p 151.50p 151.50p 151.50p 0
12/08/2010 151.50p 151.50p 151.50p 151.50p 0
11/08/2010 150.40p 151.50p 149.30p 151.50p 2175
10/08/2010 150.10p 153.30p 150.00p 151.50p 17865
09/08/2010 153.00p 155.00p 152.50p 152.50p 950
06/08/2010 152.10p 153.00p 151.00p 153.00p 26895
05/08/2010 153.90p 159.32p 153.90p 158.00p 1230
04/08/2010 157.00p 157.00p 157.00p 157.00p 0
03/08/2010 157.00p 159.32p 157.00p 157.00p 125
02/08/2010 155.20p 157.00p 155.00p 157.00p 2330
30/07/2010 155.00p 157.33p 155.00p 155.20p 6245
29/07/2010 152.50p 157.33p 152.50p 155.00p 8900
28/07/2010 153.80p 156.30p 151.20p 152.50p 42495
27/07/2010 151.80p 153.40p 151.80p 153.40p 0
26/07/2010 153.20p 153.84p 151.80p 151.80p 7140
23/07/2010 153.60p 153.84p 153.20p 153.20p 1210
22/07/2010 148.00p 151.20p 148.00p 151.20p 1055
21/07/2010 150.80p 151.00p 148.60p 151.00p 21005
20/07/2010 149.00p 152.00p 147.21p 150.80p 6650
19/07/2010 149.00p 149.00p 149.00p 149.00p 0
16/07/2010 150.00p 152.00p 146.80p 149.00p 13880
15/07/2010 152.00p 152.00p 149.00p 149.00p 1615
14/07/2010 151.00p 151.00p 149.00p 149.00p 0
13/07/2010 149.60p 153.35p 148.40p 151.00p 7140
12/07/2010 148.70p 149.60p 148.70p 149.60p 0
09/07/2010 148.70p 148.70p 148.70p 148.70p 405
08/07/2010 150.80p 151.00p 148.50p 148.50p 3500
07/07/2010 145.00p 147.00p 144.80p 147.00p 67300
06/07/2010 147.90p 148.00p 147.21p 147.80p 10400
05/07/2010 143.90p 144.00p 143.90p 144.00p 9840
02/07/2010 143.00p 144.00p 142.50p 142.50p 4250
01/07/2010 142.30p 142.30p 139.68p 140.30p 4570
30/06/2010 142.50p 143.09p 140.58p 142.30p 5740
29/06/2010 144.60p 144.60p 144.60p 144.60p 1920
28/06/2010 145.00p 146.70p 145.00p 145.00p 1000
25/06/2010 145.00p 145.00p 145.00p 145.00p 0
24/06/2010 145.00p 145.00p 145.00p 145.00p 0
23/06/2010 147.00p 147.00p 145.00p 145.00p 0
22/06/2010 147.00p 147.00p 145.40p 147.00p 15075
21/06/2010 150.40p 150.40p 145.20p 147.00p 13500
18/06/2010 150.40p 150.40p 150.40p 150.40p 3045
17/06/2010 144.20p 148.00p 144.20p 144.40p 7025
16/06/2010 145.10p 148.50p 145.10p 148.50p 12370
15/06/2010 148.50p 149.26p 147.00p 147.00p 6830
14/06/2010 147.90p 151.26p 147.90p 148.50p 6500
11/06/2010 147.90p 150.66p 147.90p 147.90p 6000
10/06/2010 147.50p 148.60p 147.50p 147.90p 27830
09/06/2010 145.00p 147.50p 145.00p 147.50p 0
08/06/2010 145.50p 146.87p 142.00p 145.00p 8080
07/06/2010 146.50p 146.50p 141.40p 145.50p 11250
04/06/2010 148.50p 149.36p 146.50p 146.50p 10750
03/06/2010 147.10p 151.30p 146.00p 148.50p 5070
02/06/2010 147.60p 149.26p 147.10p 147.10p 2320
01/06/2010 147.60p 150.36p 147.60p 147.60p 7500
28/05/2010 146.50p 147.60p 146.50p 147.60p 0
27/05/2010 146.50p 148.27p 146.50p 146.50p 11190
26/05/2010 144.50p 146.50p 144.50p 146.50p 0
25/05/2010 150.00p 150.00p 144.50p 144.50p 0
24/05/2010 150.00p 150.00p 148.27p 150.00p 7805
21/05/2010 144.50p 145.50p 144.50p 145.50p 0
20/05/2010 146.50p 146.50p 144.50p 144.50p 0
19/05/2010 148.00p 148.00p 146.50p 146.50p 2875
18/05/2010 149.50p 152.25p 146.20p 149.50p 10875
17/05/2010 147.00p 152.25p 147.00p 149.50p 4825
14/05/2010 155.00p 155.00p 150.00p 152.00p 13945
13/05/2010 150.00p 154.24p 148.00p 152.50p 10040
12/05/2010 150.00p 152.40p 150.00p 150.00p 44185
11/05/2010 150.00p 152.25p 146.00p 150.00p 53095
10/05/2010 150.00p 155.90p 147.00p 155.90p 31275
07/05/2010 147.70p 147.70p 143.20p 143.20p 2450
06/05/2010 145.00p 151.90p 145.00p 151.00p 4140
05/05/2010 150.10p 150.10p 146.00p 148.00p 3000
04/05/2010 151.10p 153.50p 151.10p 153.50p 1000
30/04/2010 151.10p 154.40p 151.10p 154.40p 8500
29/04/2010 151.50p 152.70p 151.50p 152.70p 0
28/04/2010 151.00p 151.50p 148.90p 151.50p 12450
27/04/2010 154.00p 154.00p 152.00p 152.00p 16310
26/04/2010 155.90p 157.10p 153.20p 157.10p 5000
23/04/2010 154.00p 155.90p 154.00p 155.90p 0
22/04/2010 156.10p 156.10p 153.10p 154.00p 6055
21/04/2010 158.60p 158.90p 156.10p 158.00p 6500
20/04/2010 156.10p 158.60p 156.10p 158.60p 4460
19/04/2010 163.00p 163.00p 157.10p 159.00p 12875
16/04/2010 162.50p 162.50p 161.30p 161.30p 0
15/04/2010 166.00p 166.00p 162.50p 162.50p 45
14/04/2010 163.90p 166.00p 163.90p 166.00p 9195
13/04/2010 160.00p 164.40p 160.00p 161.50p 45270
12/04/2010 160.00p 161.30p 158.00p 161.00p 29865
09/04/2010 161.90p 162.30p 160.00p 160.00p 4145
08/04/2010 155.00p 157.50p 153.00p 157.50p 20060
07/04/2010 156.10p 160.80p 155.80p 159.80p 15030
06/04/2010 154.10p 155.31p 150.60p 154.00p 46465

*Close Price adjusted for both dividends and splits