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
08/09/2021 220.00p 221.46p 216.42p 220.00p 5802
07/09/2021 220.00p 222.00p 220.00p 220.00p 0
06/09/2021 220.00p 224.24p 216.00p 222.00p 10094
03/09/2021 220.00p 225.52p 220.00p 222.00p 6889
02/09/2021 216.00p 225.52p 221.28p 224.00p 22735
01/09/2021 216.00p 225.52p 222.02p 224.00p 23870
31/08/2021 216.00p 224.40p 217.36p 220.00p 24112
27/08/2021 216.00p 224.40p 220.00p 220.00p 9158
26/08/2021 216.00p 220.00p 216.00p 220.00p 377
25/08/2021 216.00p 224.52p 220.00p 220.00p 3166
24/08/2021 216.00p 226.00p 217.92p 222.00p 4514
23/08/2021 216.00p 224.97p 222.00p 222.00p 3966
20/08/2021 216.00p 226.00p 222.00p 222.00p 8500
19/08/2021 216.00p 226.08p 217.92p 222.00p 12643
18/08/2021 216.00p 222.00p 217.92p 222.00p 5000
17/08/2021 216.00p 227.88p 222.00p 222.00p 50
16/08/2021 216.00p 227.85p 219.03p 222.00p 17074
13/08/2021 216.00p 223.88p 218.00p 222.00p 5893
12/08/2021 216.00p 223.88p 214.49p 218.00p 25857
11/08/2021 208.00p 214.65p 208.15p 214.00p 18100
10/08/2021 208.00p 213.84p 207.23p 213.00p 39714
09/08/2021 214.00p 219.84p 210.00p 213.00p 58718
06/08/2021 224.00p 220.00p 214.02p 220.00p 5041
05/08/2021 224.00p 224.00p 214.02p 220.00p 8925
04/08/2021 216.00p 221.00p 214.02p 221.00p 19526
03/08/2021 216.00p 220.40p 214.02p 220.00p 7663
02/08/2021 216.00p 222.40p 214.00p 221.00p 7431
30/07/2021 220.00p 223.68p 217.50p 222.00p 4779
29/07/2021 220.00p 224.40p 217.50p 224.00p 2160
28/07/2021 220.00p 224.00p 218.00p 224.00p 3289
27/07/2021 226.00p 224.00p 218.32p 224.00p 801
26/07/2021 226.00p 225.00p 220.10p 225.00p 9500
23/07/2021 226.00p 228.55p 220.00p 226.00p 20020
22/07/2021 226.00p 228.55p 221.02p 228.00p 2608
21/07/2021 226.00p 228.00p 222.00p 228.00p 1336
20/07/2021 226.00p 230.00p 226.00p 228.00p 1799
19/07/2021 226.00p 230.00p 226.06p 230.00p 2000
16/07/2021 226.00p 230.02p 226.00p 230.00p 20625
15/07/2021 226.00p 232.70p 226.00p 230.00p 6514
14/07/2021 226.00p 232.70p 226.00p 232.00p 15100
13/07/2021 230.00p 232.70p 231.00p 231.00p 2395
12/07/2021 230.00p 234.70p 227.00p 232.00p 5076
09/07/2021 230.00p 234.00p 234.00p 234.00p 0
08/07/2021 230.00p 234.00p 234.00p 234.00p 0
07/07/2021 230.00p 234.00p 233.00p 234.00p 0
06/07/2021 230.00p 234.70p 230.00p 233.00p 6627
05/07/2021 230.00p 235.52p 230.00p 234.00p 6993
02/07/2021 242.00p 235.00p 234.00p 234.00p 0
01/07/2021 242.00p 238.10p 235.00p 235.00p 1000
30/06/2021 242.00p 235.00p 230.00p 235.00p 2750
29/06/2021 242.00p 240.32p 236.00p 236.00p 8075
28/06/2021 242.00p 242.00p 230.00p 236.00p 1705
25/06/2021 230.00p 240.50p 236.00p 236.00p 2079
24/06/2021 230.00p 240.80p 230.00p 235.00p 686
23/06/2021 240.00p 240.97p 232.00p 236.00p 16740
22/06/2021 240.00p 243.11p 232.10p 236.00p 5989
21/06/2021 234.00p 238.00p 232.12p 238.00p 450
18/06/2021 234.00p 243.14p 232.00p 238.00p 10185
17/06/2021 236.00p 239.58p 236.00p 237.00p 9069
16/06/2021 248.00p 247.28p 236.00p 239.00p 10987
15/06/2021 248.00p 242.00p 239.03p 242.00p 9665
14/06/2021 248.00p 247.37p 241.47p 242.00p 32229
11/06/2021 248.00p 247.52p 241.41p 242.00p 17780
10/06/2021 248.00p 248.00p 242.00p 242.00p 11726
09/06/2021 236.00p 240.00p 239.41p 240.00p 14112
08/06/2021 236.00p 243.88p 231.35p 240.00p 12790
07/06/2021 236.00p 242.00p 234.00p 237.00p 73074
04/06/2021 236.00p 236.00p 229.64p 230.00p 2389
03/06/2021 236.00p 236.00p 229.41p 230.00p 8617
02/06/2021 236.00p 236.00p 230.00p 230.00p 3570
01/06/2021 236.00p 236.00p 230.50p 233.00p 44047
28/05/2021 220.00p 234.29p 225.50p 229.00p 19060
27/05/2021 220.00p 232.00p 227.00p 227.00p 3967
26/05/2021 220.00p 228.06p 220.00p 228.00p 27100
25/05/2021 214.00p 220.00p 216.00p 216.00p 18688
24/05/2021 214.00p 219.92p 213.00p 217.00p 13610
21/05/2021 212.00p 219.92p 216.00p 216.00p 24250
20/05/2021 212.00p 216.00p 212.88p 216.00p 24103
19/05/2021 212.00p 214.00p 208.00p 214.00p 45984
18/05/2021 216.00p 212.00p 211.00p 212.00p 0
17/05/2021 216.00p 216.00p 207.92p 211.00p 30340
14/05/2021 206.00p 215.00p 206.00p 215.00p 16498
13/05/2021 208.00p 214.00p 208.00p 212.00p 57450
12/05/2021 208.00p 214.00p 207.50p 214.00p 71755
11/05/2021 216.00p 214.00p 211.15p 214.00p 4558
10/05/2021 216.00p 216.00p 208.60p 214.00p 22289
07/05/2021 214.00p 215.62p 208.03p 214.00p 26655
06/05/2021 214.00p 218.00p 208.03p 218.00p 33180
05/05/2021 220.00p 226.00p 213.00p 213.00p 12863
04/05/2021 212.00p 214.00p 211.40p 214.00p 3118
30/04/2021 224.00p 224.00p 212.00p 217.00p 199175
29/04/2021 212.00p 222.00p 209.87p 218.00p 3445
28/04/2021 212.00p 214.00p 209.84p 214.00p 2000
27/04/2021 212.00p 213.23p 209.83p 211.00p 46580
26/04/2021 208.00p 214.00p 208.00p 214.00p 46
23/04/2021 202.00p 214.00p 209.80p 214.00p 5000
22/04/2021 202.00p 214.00p 210.00p 214.00p 0
21/04/2021 202.00p 215.85p 205.83p 210.00p 1181
20/04/2021 202.00p 218.50p 202.00p 211.00p 50210
19/04/2021 200.00p 207.00p 207.00p 207.00p 0
16/04/2021 200.00p 208.09p 200.00p 207.00p 37213
15/04/2021 212.00p 207.31p 206.00p 206.00p 11000
14/04/2021 212.00p 212.00p 205.00p 205.00p 40600
13/04/2021 200.00p 206.00p 203.94p 206.00p 6468
12/04/2021 200.00p 204.80p 200.00p 204.00p 7319
09/04/2021 208.00p 203.00p 200.52p 203.00p 337
08/04/2021 208.00p 203.81p 199.67p 202.50p 7710
07/04/2021 208.00p 202.50p 199.64p 202.50p 4000
06/04/2021 208.00p 208.00p 202.00p 202.00p 3846
01/04/2021 197.00p 202.00p 198.00p 202.00p 0
31/03/2021 197.00p 198.00p 197.00p 198.00p 5930
30/03/2021 204.00p 196.00p 193.92p 196.00p 3860
29/03/2021 204.00p 198.50p 196.00p 196.00p 0
26/03/2021 204.00p 201.25p 195.78p 198.50p 7271
25/03/2021 204.00p 198.00p 194.28p 198.00p 4000
24/03/2021 204.00p 201.00p 198.00p 198.00p 4726
23/03/2021 204.00p 204.00p 198.00p 198.00p 6
22/03/2021 194.00p 204.00p 194.00p 198.00p 13965
19/03/2021 206.00p 206.00p 195.00p 199.00p 4170
18/03/2021 208.00p 208.00p 208.00p 208.00p 759
17/03/2021 208.00p 202.00p 196.03p 202.00p 3000
16/03/2021 208.00p 208.00p 196.03p 202.00p 6247
15/03/2021 208.00p 208.00p 196.03p 202.00p 15000
12/03/2021 196.00p 202.00p 196.03p 202.00p 27860
11/03/2021 196.00p 202.00p 201.94p 202.00p 2153
10/03/2021 196.00p 203.67p 202.00p 202.00p 161
09/03/2021 196.00p 205.67p 196.00p 202.00p 4390
08/03/2021 210.00p 204.00p 204.00p 204.00p 0
05/03/2021 210.00p 205.68p 204.00p 204.00p 5156
04/03/2021 210.00p 205.68p 204.00p 204.00p 8
03/03/2021 210.00p 205.68p 198.02p 203.00p 1140
02/03/2021 210.00p 204.00p 204.00p 204.00p 0
01/03/2021 210.00p 210.00p 204.00p 204.00p 5130
26/02/2021 202.00p 206.52p 204.00p 204.00p 389
25/02/2021 202.00p 208.00p 200.00p 204.00p 15550
24/02/2021 212.00p 208.00p 203.44p 208.00p 2876
23/02/2021 212.00p 208.00p 203.44p 208.00p 2500
22/02/2021 212.00p 212.40p 204.63p 208.00p 1960
19/02/2021 212.00p 210.00p 204.60p 210.00p 25049
18/02/2021 212.00p 210.39p 210.00p 210.00p 5947
17/02/2021 212.00p 214.13p 204.50p 209.00p 34243
16/02/2021 210.00p 210.00p 204.60p 210.00p 5205
15/02/2021 210.00p 210.40p 210.00p 210.00p 7116
12/02/2021 210.00p 208.00p 202.60p 208.00p 7085
11/02/2021 210.00p 207.00p 207.00p 207.00p 0
10/02/2021 210.00p 207.00p 207.00p 207.00p 0
09/02/2021 210.00p 211.00p 202.60p 207.00p 5529
08/02/2021 210.00p 211.00p 208.00p 208.00p 5981
05/02/2021 210.00p 207.00p 202.50p 207.00p 26112
04/02/2021 210.00p 210.90p 207.00p 207.00p 673
03/02/2021 210.00p 210.00p 207.00p 207.00p 2160
02/02/2021 200.00p 205.00p 202.00p 205.00p 0
01/02/2021 200.00p 202.00p 196.00p 202.00p 5995
29/01/2021 200.00p 206.00p 200.00p 202.00p 12590
28/01/2021 206.00p 206.00p 203.92p 205.00p 3500
27/01/2021 210.00p 215.22p 208.00p 212.00p 55850
26/01/2021 222.00p 222.00p 215.35p 216.00p 7324
25/01/2021 210.00p 215.34p 210.00p 214.00p 1776
22/01/2021 222.00p 222.00p 215.00p 215.00p 27145
21/01/2021 212.00p 220.00p 214.00p 214.00p 454
20/01/2021 212.00p 218.00p 212.40p 213.00p 28025
19/01/2021 212.00p 214.00p 209.60p 214.00p 5040
18/01/2021 218.00p 218.00p 214.00p 214.00p 10
15/01/2021 216.00p 216.00p 212.17p 214.00p 7293
14/01/2021 214.00p 218.00p 209.24p 214.00p 9356
13/01/2021 218.00p 212.00p 209.24p 212.00p 3115
12/01/2021 218.00p 218.00p 209.13p 212.00p 10148
11/01/2021 218.00p 217.21p 209.03p 212.00p 9519
08/01/2021 218.00p 218.00p 206.00p 212.00p 10012
07/01/2021 212.00p 212.00p 206.00p 212.00p 30656
06/01/2021 210.00p 210.00p 205.00p 205.00p 19553
05/01/2021 210.00p 209.34p 206.00p 206.00p 240
04/01/2021 210.00p 209.90p 202.13p 206.00p 34695
31/12/2020 210.00p 206.00p 205.00p 205.00p 0
30/12/2020 210.00p 207.47p 202.10p 206.00p 5000
29/12/2020 210.00p 210.00p 200.83p 206.00p 14977
28/12/2020 216.00p 206.00p 205.00p 205.00p 0
24/12/2020 216.00p 206.00p 205.00p 205.00p 0
23/12/2020 216.00p 206.00p 206.00p 206.00p 0
22/12/2020 216.00p 207.37p 206.00p 206.00p 2000
21/12/2020 216.00p 206.00p 200.83p 206.00p 30240
18/12/2020 216.00p 207.90p 207.00p 207.00p 4800
17/12/2020 216.00p 208.00p 207.00p 207.00p 9438
16/12/2020 216.00p 207.00p 202.69p 207.00p 4595
15/12/2020 216.00p 207.00p 202.50p 207.00p 177
14/12/2020 216.00p 208.00p 202.98p 206.00p 13097
11/12/2020 216.00p 216.00p 204.00p 207.00p 18020
10/12/2020 206.00p 211.89p 204.00p 204.00p 18666
09/12/2020 208.00p 211.89p 204.24p 207.00p 8790
08/12/2020 212.00p 207.00p 206.00p 207.00p 0
07/12/2020 212.00p 210.00p 202.64p 206.00p 11250
04/12/2020 212.00p 209.46p 202.61p 206.00p 13528
03/12/2020 212.00p 209.47p 206.00p 206.00p 60237
02/12/2020 212.00p 212.00p 201.00p 206.00p 19777
01/12/2020 192.00p 207.00p 192.00p 203.00p 69334
30/11/2020 199.00p 200.00p 193.87p 197.00p 17976
27/11/2020 193.00p 196.00p 193.24p 196.00p 3840
26/11/2020 193.00p 199.00p 186.00p 194.50p 93870
25/11/2020 174.00p 190.34p 184.00p 189.50p 12598
24/11/2020 174.00p 183.50p 180.50p 183.50p 10000

*Close Price adjusted for both dividends and splits