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
28/10/2009 151.00p 151.00p 143.00p 144.00p 11855
27/10/2009 153.00p 153.00p 153.00p 153.00p 0
26/10/2009 153.00p 153.00p 153.00p 153.00p 4360
23/10/2009 153.00p 153.00p 153.00p 153.00p 0
22/10/2009 153.00p 153.00p 153.00p 153.00p 10350
21/10/2009 155.50p 155.50p 155.00p 155.00p 0
20/10/2009 157.00p 157.00p 155.50p 155.50p 16010
19/10/2009 154.50p 157.00p 154.50p 157.00p 14435
16/10/2009 153.50p 154.50p 153.50p 154.50p 12570
15/10/2009 156.00p 156.00p 153.50p 153.50p 27205
14/10/2009 153.00p 156.00p 152.00p 156.00p 7600
13/10/2009 156.00p 156.00p 154.00p 155.50p 11675
12/10/2009 160.00p 160.00p 160.00p 160.00p 7870
09/10/2009 156.70p 156.70p 156.70p 156.70p 19265
08/10/2009 155.50p 156.70p 155.50p 156.70p 10765
07/10/2009 154.00p 155.50p 154.00p 155.50p 30045
06/10/2009 154.00p 154.00p 154.00p 154.00p 20635
05/10/2009 154.00p 154.00p 154.00p 154.00p 1910
02/10/2009 151.00p 151.00p 151.00p 151.00p 1915
01/10/2009 151.00p 151.00p 151.00p 151.00p 5000
30/09/2009 156.00p 156.00p 151.00p 151.00p 6315
29/09/2009 156.00p 156.00p 156.00p 156.00p 145
28/09/2009 154.00p 154.00p 153.50p 153.50p 7295
25/09/2009 154.00p 154.00p 154.00p 154.00p 3605
24/09/2009 153.00p 154.00p 153.00p 154.00p 20300
23/09/2009 155.00p 155.50p 155.00p 155.50p 0
22/09/2009 156.00p 156.00p 155.00p 155.00p 2555
21/09/2009 161.00p 161.00p 156.00p 156.00p 0

*Close Price adjusted for both dividends and splits