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
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