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
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
19/11/2009 160.00p 160.00p 158.00p 158.00p 3335
18/11/2009 160.00p 160.00p 158.00p 160.00p 2890
17/11/2009 157.40p 159.80p 155.20p 157.50p 16385
16/11/2009 156.00p 158.95p 156.00p 157.40p 2500
13/11/2009 155.90p 157.06p 156.00p 156.00p 1170
12/11/2009 155.40p 157.00p 155.40p 155.90p 4000
11/11/2009 153.00p 157.16p 153.00p 155.40p 11325
10/11/2009 151.00p 151.00p 150.90p 150.90p 18515
09/11/2009 145.60p 145.60p 145.60p 145.60p 1535
06/11/2009 147.00p 147.00p 146.50p 146.50p 5470
05/11/2009 148.50p 148.50p 147.00p 147.00p 0
04/11/2009 146.00p 148.50p 146.00p 148.50p 440
03/11/2009 146.00p 146.00p 146.00p 146.00p 15350
02/11/2009 143.00p 145.50p 143.00p 145.50p 16350
30/10/2009 143.00p 145.50p 143.00p 145.50p 12410
29/10/2009 143.00p 143.00p 142.00p 143.00p 62685
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