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
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
01/04/2010 147.00p 153.14p 147.00p 150.00p 17330
31/03/2010 152.00p 152.34p 146.00p 152.00p 28745
30/03/2010 155.00p 155.00p 150.00p 152.50p 12000
29/03/2010 153.60p 153.60p 150.90p 150.90p 3355
26/03/2010 153.00p 153.90p 153.00p 153.60p 11225
25/03/2010 150.00p 153.33p 149.10p 151.20p 86930
24/03/2010 153.00p 153.00p 151.50p 151.50p 0
23/03/2010 151.00p 153.00p 146.00p 153.00p 17585
22/03/2010 149.00p 153.43p 148.00p 149.00p 7405
19/03/2010 156.00p 156.00p 148.40p 156.00p 12805
18/03/2010 148.00p 155.00p 146.00p 155.00p 39265
17/03/2010 150.50p 150.50p 149.00p 149.00p 345
16/03/2010 148.00p 150.50p 146.00p 150.50p 10515
15/03/2010 147.00p 147.00p 146.00p 146.00p 2545
12/03/2010 150.50p 153.00p 150.50p 150.50p 5000
11/03/2010 147.40p 150.50p 147.40p 150.50p 2585
10/03/2010 150.00p 150.00p 147.40p 147.40p 5090
09/03/2010 154.00p 156.42p 154.00p 154.00p 3170
08/03/2010 153.50p 154.00p 150.00p 154.00p 6090
05/03/2010 153.50p 153.50p 153.50p 153.50p 0
04/03/2010 149.00p 153.50p 149.00p 153.50p 0
03/03/2010 149.00p 149.00p 149.00p 149.00p 70
02/03/2010 150.50p 151.50p 148.20p 151.50p 6500
01/03/2010 148.00p 153.43p 148.00p 150.50p 6445
26/02/2010 147.50p 148.00p 146.40p 148.00p 750
25/02/2010 147.50p 147.50p 147.50p 147.50p 8115
24/02/2010 148.00p 148.00p 147.50p 147.50p 0
23/02/2010 148.50p 152.34p 148.00p 148.00p 1635
22/02/2010 146.00p 152.44p 146.00p 148.50p 4350
19/02/2010 147.00p 147.00p 146.50p 146.50p 7500
18/02/2010 147.50p 148.50p 147.50p 148.50p 0
17/02/2010 149.90p 149.90p 147.50p 147.50p 0
16/02/2010 149.90p 149.90p 149.90p 149.90p 30
15/02/2010 145.50p 145.50p 145.50p 145.50p 0
12/02/2010 143.10p 145.50p 143.00p 145.50p 5325
11/02/2010 143.50p 145.50p 143.50p 144.50p 1000
10/02/2010 144.50p 146.90p 141.60p 143.50p 3580
09/02/2010 144.50p 144.50p 144.50p 144.50p 0
08/02/2010 142.10p 146.90p 142.00p 144.50p 20575
05/02/2010 142.00p 146.80p 142.00p 146.80p 21950
04/02/2010 144.70p 147.50p 144.70p 147.50p 1000
03/02/2010 149.90p 149.90p 149.90p 149.90p 60
02/02/2010 149.50p 149.50p 146.10p 147.50p 13750
01/02/2010 147.10p 152.34p 147.10p 149.50p 6170
29/01/2010 150.00p 150.50p 150.00p 150.50p 0
28/01/2010 148.10p 150.00p 146.00p 150.00p 15070
27/01/2010 151.50p 151.50p 149.04p 151.00p 305
26/01/2010 150.00p 151.50p 150.00p 151.50p 2500
25/01/2010 155.90p 155.90p 150.30p 155.90p 4295
22/01/2010 153.00p 153.00p 153.00p 153.00p 0
21/01/2010 156.00p 156.00p 150.30p 153.00p 1050
20/01/2010 153.00p 153.00p 153.00p 153.00p 0
19/01/2010 153.00p 153.00p 153.00p 153.00p 0
18/01/2010 153.00p 156.00p 153.00p 153.00p 10000
15/01/2010 154.00p 154.00p 151.00p 153.00p 6500
14/01/2010 153.00p 156.40p 153.00p 154.00p 3500
13/01/2010 153.00p 153.00p 153.00p 153.00p 0
12/01/2010 152.00p 156.00p 152.00p 153.00p 7570
11/01/2010 153.00p 155.00p 153.00p 155.00p 880
08/01/2010 153.50p 153.50p 153.00p 153.00p 0
07/01/2010 153.50p 153.50p 153.50p 153.50p 0
06/01/2010 153.50p 153.50p 151.20p 153.50p 7500
05/01/2010 153.50p 153.50p 153.50p 153.50p 0
04/01/2010 152.00p 153.50p 152.00p 153.50p 2500
31/12/2009 152.00p 152.00p 146.00p 149.00p 4855
30/12/2009 152.00p 152.00p 149.00p 149.00p 0
29/12/2009 152.00p 152.00p 149.00p 152.00p 7500
24/12/2009 152.00p 152.00p 149.00p 152.00p 6250
23/12/2009 149.00p 152.00p 146.00p 152.00p 4125
22/12/2009 152.00p 154.94p 149.00p 152.00p 7015
21/12/2009 152.00p 152.00p 149.00p 152.00p 11250
18/12/2009 152.00p 152.00p 152.00p 152.00p 0
17/12/2009 152.00p 152.00p 149.00p 152.00p 5700
16/12/2009 152.00p 153.94p 152.00p 152.00p 38745
15/12/2009 152.00p 152.00p 148.00p 152.00p 12750
14/12/2009 150.50p 152.00p 150.50p 152.00p 0
11/12/2009 147.00p 150.50p 147.00p 150.50p 0
10/12/2009 144.00p 147.00p 144.00p 147.00p 0
09/12/2009 144.00p 144.00p 144.00p 144.00p 5
08/12/2009 148.00p 148.00p 147.00p 147.00p 2500
07/12/2009 155.50p 155.50p 151.00p 154.00p 5000
04/12/2009 155.00p 155.50p 153.00p 155.50p 1775
03/12/2009 160.00p 160.00p 154.00p 155.00p 38610
02/12/2009 157.00p 157.00p 157.00p 157.00p 0
01/12/2009 155.80p 157.00p 146.30p 157.00p 6070
30/11/2009 153.00p 157.96p 153.00p 155.80p 3140
27/11/2009 156.00p 156.00p 150.00p 153.00p 4875
26/11/2009 157.00p 160.00p 156.00p 156.00p 4135
25/11/2009 160.50p 162.40p 160.50p 161.00p 1260
24/11/2009 158.00p 160.50p 157.00p 160.50p 13820
23/11/2009 158.00p 163.00p 158.00p 160.40p 21075
20/11/2009 158.00p 161.00p 155.99p 158.00p 6645

*Close Price adjusted for both dividends and splits