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
13/07/2022 188.00p 188.00p 188.00p 188.00p 0
12/07/2022 188.00p 188.00p 188.00p 188.00p 0
11/07/2022 188.00p 189.08p 188.00p 188.00p 3002
08/07/2022 188.00p 188.00p 188.00p 188.00p 0
07/07/2022 188.00p 188.00p 188.00p 188.00p 0
06/07/2022 188.00p 188.00p 188.00p 188.00p 0
05/07/2022 188.00p 189.67p 182.00p 188.00p 2313
04/07/2022 188.00p 190.00p 184.00p 190.00p 7500
01/07/2022 188.00p 186.00p 183.00p 186.00p 4300
30/06/2022 188.00p 188.00p 188.00p 188.00p 0
29/06/2022 188.00p 189.67p 188.00p 188.00p 315
28/06/2022 189.00p 188.00p 182.00p 188.00p 15000
27/06/2022 189.00p 189.67p 182.00p 188.00p 25450
24/06/2022 189.00p 189.68p 182.00p 188.00p 3425
23/06/2022 189.00p 188.00p 188.00p 188.00p 0
22/06/2022 189.00p 189.68p 188.00p 188.00p 2391
21/06/2022 184.00p 190.00p 190.00p 190.00p 0
20/06/2022 184.00p 191.99p 181.32p 190.00p 8270
17/06/2022 184.00p 190.00p 181.57p 190.00p 5256
16/06/2022 184.00p 190.00p 184.60p 190.00p 12500
15/06/2022 184.00p 192.00p 191.99p 192.00p 7788
14/06/2022 184.00p 191.99p 190.00p 190.00p 1000
13/06/2022 184.00p 194.68p 184.01p 190.00p 14476
10/06/2022 184.00p 192.00p 190.00p 190.00p 1653
09/06/2022 184.00p 192.20p 183.92p 189.00p 5470
08/06/2022 194.00p 188.00p 183.32p 188.00p 2700
07/06/2022 194.00p 191.35p 190.00p 190.00p 2761
06/06/2022 194.00p 194.00p 189.00p 189.00p 3903
03/06/2022 184.00p 190.16p 188.00p 188.00p 393
02/06/2022 184.00p 190.16p 188.00p 188.00p 393
01/06/2022 184.00p 190.16p 188.00p 188.00p 393
31/05/2022 184.00p 191.10p 184.00p 185.00p 18152
30/05/2022 190.00p 190.50p 182.00p 188.00p 7800
27/05/2022 190.00p 190.10p 183.00p 188.50p 15071
26/05/2022 190.00p 188.00p 188.00p 188.00p 0
25/05/2022 190.00p 189.81p 182.11p 188.00p 3520
24/05/2022 190.00p 189.81p 188.00p 188.00p 4738
23/05/2022 190.00p 188.00p 182.11p 188.00p 2327
20/05/2022 190.00p 189.81p 188.00p 188.00p 600
19/05/2022 190.00p 193.00p 180.00p 188.00p 10521
18/05/2022 190.00p 192.53p 184.00p 190.00p 12323
17/05/2022 190.00p 190.00p 184.11p 190.00p 2900
16/05/2022 190.00p 190.00p 184.00p 190.00p 3342
13/05/2022 190.00p 190.00p 188.00p 190.00p 4855
12/05/2022 190.00p 192.00p 186.00p 192.00p 16798
11/05/2022 190.00p 196.53p 186.43p 194.00p 25349
10/05/2022 190.00p 197.80p 190.00p 194.00p 6952
09/05/2022 196.00p 198.00p 196.00p 196.00p 246
06/05/2022 196.00p 196.00p 196.00p 196.00p 0
05/05/2022 196.00p 196.00p 196.00p 196.00p 0
04/05/2022 196.00p 202.00p 192.00p 196.00p 6271
03/05/2022 196.00p 197.00p 197.00p 197.00p 0
02/05/2022 196.00p 197.00p 197.00p 197.00p 0
29/04/2022 196.00p 197.00p 197.00p 197.00p 0
28/04/2022 196.00p 204.00p 196.00p 197.00p 1785
27/04/2022 196.00p 204.00p 202.00p 202.00p 1470
26/04/2022 196.00p 202.00p 196.00p 202.00p 0
25/04/2022 196.00p 202.00p 198.00p 202.00p 521
22/04/2022 196.00p 203.00p 198.00p 203.00p 4510
21/04/2022 196.00p 203.00p 196.00p 203.00p 1047
20/04/2022 196.00p 206.40p 204.00p 204.00p 1000
19/04/2022 196.00p 202.00p 202.00p 202.00p 0
18/04/2022 196.00p 202.00p 202.00p 202.00p 0
15/04/2022 196.00p 202.00p 202.00p 202.00p 0
14/04/2022 196.00p 202.00p 202.00p 202.00p 0
13/04/2022 196.00p 202.00p 196.02p 202.00p 5000
12/04/2022 196.00p 202.00p 196.00p 202.00p 5064
11/04/2022 191.00p 204.00p 200.00p 204.00p 12413
08/04/2022 191.00p 198.00p 192.03p 198.00p 610
07/04/2022 191.00p 198.00p 193.59p 198.00p 1374
06/04/2022 191.00p 200.40p 194.00p 198.00p 11876
05/04/2022 191.00p 198.50p 192.00p 198.50p 5500
04/04/2022 191.00p 202.24p 193.03p 198.50p 16000
01/04/2022 191.00p 199.00p 193.03p 199.00p 4460
31/03/2022 191.00p 202.26p 193.03p 198.50p 11250
30/03/2022 191.00p 200.40p 192.00p 198.00p 8884
29/03/2022 191.00p 202.98p 199.00p 199.00p 245
28/03/2022 191.00p 203.00p 199.00p 199.00p 1500
25/03/2022 191.00p 200.73p 194.00p 199.00p 4829
24/03/2022 191.00p 197.45p 191.00p 191.00p 11202
23/03/2022 195.00p 200.00p 190.00p 195.00p 82
22/03/2022 195.00p 196.00p 189.01p 192.00p 61081
21/03/2022 186.00p 191.00p 189.93p 191.00p 2031
18/03/2022 186.00p 191.00p 188.50p 191.00p 0
17/03/2022 186.00p 189.93p 188.50p 188.50p 2155
16/03/2022 186.00p 189.93p 186.00p 186.00p 7001
15/03/2022 187.00p 190.50p 186.02p 190.50p 4279
14/03/2022 187.00p 191.00p 189.93p 191.00p 2000
11/03/2022 187.00p 194.89p 186.00p 191.00p 18122
10/03/2022 189.00p 190.93p 187.02p 189.50p 2498
09/03/2022 189.00p 190.74p 186.00p 190.00p 19727
08/03/2022 192.00p 190.00p 188.01p 190.00p 11500
07/03/2022 192.00p 194.00p 184.00p 194.00p 27022
04/03/2022 192.00p 196.00p 187.00p 196.00p 21000
03/03/2022 192.00p 194.00p 192.02p 194.00p 2500
02/03/2022 192.00p 200.00p 190.00p 190.00p 15653
01/03/2022 202.00p 202.00p 192.02p 202.00p 3123
28/02/2022 208.00p 199.00p 192.03p 197.00p 10612
25/02/2022 208.00p 200.00p 199.87p 200.00p 500
24/02/2022 208.00p 200.00p 190.00p 200.00p 13100
23/02/2022 208.00p 204.00p 198.00p 204.00p 2500
22/02/2022 208.00p 208.00p 199.10p 208.00p 5509
21/02/2022 204.00p 208.00p 202.00p 208.00p 6110
18/02/2022 204.00p 208.00p 202.00p 208.00p 16230
17/02/2022 204.00p 208.00p 207.00p 208.00p 1500
16/02/2022 204.00p 209.00p 203.60p 208.00p 17800
15/02/2022 204.00p 210.00p 204.38p 210.00p 3650
14/02/2022 204.00p 212.00p 203.70p 210.00p 5022
11/02/2022 204.00p 212.00p 203.60p 210.00p 5939
10/02/2022 204.00p 212.09p 210.00p 210.00p 108
09/02/2022 204.00p 212.09p 205.20p 210.00p 38566
08/02/2022 204.00p 210.00p 210.00p 210.00p 0
07/02/2022 204.00p 210.00p 204.00p 210.00p 1352
04/02/2022 206.00p 209.00p 208.00p 208.00p 650
03/02/2022 206.00p 210.00p 203.98p 210.00p 20810
02/02/2022 206.00p 210.00p 210.00p 210.00p 0
01/02/2022 206.00p 212.09p 204.59p 210.00p 9609
31/01/2022 210.00p 214.10p 211.00p 211.00p 277
28/01/2022 210.00p 210.00p 204.96p 210.00p 4000
27/01/2022 210.00p 214.17p 204.33p 210.00p 63232
26/01/2022 210.00p 210.00p 204.00p 210.00p 5140
25/01/2022 210.00p 217.84p 208.00p 208.00p 2
24/01/2022 210.00p 218.00p 208.00p 209.00p 47500
21/01/2022 210.00p 216.60p 211.76p 215.00p 7647
20/01/2022 210.00p 215.00p 210.00p 215.00p 488
19/01/2022 212.00p 218.00p 210.00p 215.00p 20216
18/01/2022 210.00p 218.67p 213.76p 215.00p 10430
17/01/2022 210.00p 215.00p 215.00p 215.00p 0
14/01/2022 210.00p 215.00p 210.00p 215.00p 1120
13/01/2022 215.00p 216.00p 215.00p 215.00p 0
12/01/2022 215.00p 216.00p 215.00p 216.00p 0
10/01/2022 214.00p 216.40p 213.00p 213.00p 2584
07/01/2022 214.00p 216.40p 214.00p 214.00p 493
06/01/2022 214.00p 216.42p 211.52p 214.00p 10030
05/01/2022 214.00p 217.93p 209.70p 215.00p 28458
04/01/2022 210.00p 217.89p 209.70p 212.00p 13906
31/12/2021 210.00p 217.89p 213.00p 213.00p 163
30/12/2021 210.00p 217.89p 209.60p 212.00p 4319
29/12/2021 210.00p 217.90p 207.92p 212.00p 2819
24/12/2021 210.00p 213.00p 212.00p 213.00p 0
23/12/2021 210.00p 217.00p 208.10p 212.00p 7341
22/12/2021 210.00p 212.00p 212.00p 212.00p 0
21/12/2021 210.00p 212.00p 209.58p 212.00p 120
20/12/2021 210.00p 219.88p 212.00p 212.00p 3500
17/12/2021 210.00p 219.97p 215.00p 215.00p 4543
16/12/2021 210.00p 214.00p 213.25p 214.00p 9490
15/12/2021 210.00p 219.97p 208.00p 214.00p 39933
14/12/2021 210.00p 210.00p 210.00p 210.00p 1394
13/12/2021 210.00p 213.90p 206.80p 210.00p 5465
10/12/2021 210.00p 212.74p 210.00p 211.00p 12746
09/12/2021 214.00p 213.19p 207.27p 211.00p 29000
08/12/2021 214.00p 213.19p 205.80p 210.00p 22630
07/12/2021 214.00p 214.50p 211.00p 211.00p 18000
06/12/2021 214.00p 214.00p 210.00p 210.00p 148
03/12/2021 202.00p 210.00p 202.00p 210.00p 25504
02/12/2021 208.00p 214.32p 195.00p 204.00p 14998
01/12/2021 208.00p 215.90p 208.00p 208.00p 32252
30/11/2021 212.00p 215.90p 208.00p 214.00p 13985
29/11/2021 212.00p 215.98p 209.10p 214.00p 4891
26/11/2021 212.00p 215.98p 208.00p 214.00p 17206
25/11/2021 212.00p 219.50p 213.58p 218.00p 9250
24/11/2021 212.00p 219.98p 213.10p 218.00p 6708
23/11/2021 212.00p 220.00p 213.10p 218.00p 33300
22/11/2021 212.00p 213.00p 212.00p 213.00p 6686
19/11/2021 222.00p 222.00p 212.00p 218.00p 9501
18/11/2021 208.00p 217.97p 211.25p 216.00p 20269
17/11/2021 208.00p 216.84p 209.25p 214.00p 7857
16/11/2021 208.00p 214.00p 209.10p 214.00p 29296
15/11/2021 208.00p 214.00p 209.13p 214.00p 9097
12/11/2021 208.00p 216.84p 209.13p 214.00p 16758
11/11/2021 208.00p 216.82p 214.00p 214.00p 15547
10/11/2021 208.00p 216.90p 214.00p 214.00p 614
09/11/2021 208.00p 216.43p 211.00p 214.00p 3606
08/11/2021 208.00p 216.48p 209.13p 215.00p 21996
05/11/2021 208.00p 216.50p 208.00p 213.00p 6207
04/11/2021 218.00p 214.00p 209.10p 214.00p 1214
03/11/2021 218.00p 218.00p 214.00p 214.00p 76
02/11/2021 214.00p 214.00p 208.00p 214.00p 47629
01/11/2021 222.00p 220.00p 214.10p 220.00p 12116
29/10/2021 222.00p 220.00p 217.67p 220.00p 830
28/10/2021 222.00p 220.00p 214.53p 220.00p 1562
27/10/2021 222.00p 220.00p 216.00p 220.00p 0
26/10/2021 222.00p 216.00p 214.21p 216.00p 38000
25/10/2021 222.00p 220.00p 215.10p 220.00p 3500
22/10/2021 222.00p 222.00p 215.00p 220.00p 28479
21/10/2021 224.00p 221.90p 214.53p 220.00p 12669
20/10/2021 224.00p 224.00p 214.00p 219.00p 5414
19/10/2021 214.00p 220.00p 214.00p 220.00p 5500
18/10/2021 214.00p 220.00p 220.00p 220.00p 0
15/10/2021 214.00p 220.00p 215.07p 220.00p 22000
14/10/2021 214.00p 220.00p 214.00p 220.00p 2400
13/10/2021 214.00p 220.00p 215.00p 220.00p 12500
12/10/2021 214.00p 220.00p 214.00p 220.00p 4919
11/10/2021 226.00p 226.00p 214.00p 220.00p 3806
08/10/2021 216.00p 221.33p 216.00p 221.00p 17769
07/10/2021 224.00p 224.00p 214.00p 220.00p 8827
06/10/2021 216.00p 220.50p 214.00p 220.00p 21129
05/10/2021 216.00p 221.76p 213.60p 220.00p 5526
04/10/2021 216.00p 220.00p 215.20p 220.00p 322
01/10/2021 216.00p 226.00p 212.00p 220.00p 9511

*Close Price adjusted for both dividends and splits