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
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
23/11/2020 174.00p 183.80p 180.50p 180.50p 8281
20/11/2020 174.00p 183.90p 177.60p 180.00p 25425
19/11/2020 174.00p 182.92p 177.60p 179.50p 3900
18/11/2020 174.00p 178.50p 177.73p 178.50p 27800
17/11/2020 174.00p 176.00p 172.84p 176.00p 13500
16/11/2020 174.00p 175.00p 167.34p 172.50p 122095
13/11/2020 172.00p 174.90p 170.00p 170.00p 3000
12/11/2020 172.00p 172.00p 167.97p 170.00p 37320
10/11/2020 158.00p 167.40p 162.27p 167.00p 27993
09/11/2020 158.00p 167.00p 164.04p 165.50p 8125
06/11/2020 158.00p 163.00p 161.42p 163.00p 16250
05/11/2020 158.00p 163.00p 163.00p 163.00p 0
04/11/2020 158.00p 164.98p 156.00p 163.00p 11191
03/11/2020 162.00p 165.00p 158.90p 163.00p 8100
02/11/2020 162.00p 163.00p 162.50p 162.50p 0
30/10/2020 162.00p 163.00p 163.00p 163.00p 0
29/10/2020 162.00p 163.00p 163.00p 163.00p 0
28/10/2020 162.00p 163.00p 161.42p 163.00p 7615
27/10/2020 162.00p 167.00p 161.42p 164.50p 26625
26/10/2020 162.00p 164.00p 161.14p 164.00p 8040
23/10/2020 162.00p 167.00p 165.50p 165.50p 600
22/10/2020 162.00p 167.00p 164.00p 164.00p 3597
21/10/2020 162.00p 164.00p 162.36p 164.00p 5000
20/10/2020 162.00p 167.00p 164.00p 164.00p 10500
19/10/2020 162.00p 167.00p 161.70p 163.00p 5965
16/10/2020 162.00p 165.00p 161.68p 164.00p 12059
15/10/2020 162.00p 165.00p 162.00p 165.00p 184
14/10/2020 162.00p 165.25p 164.50p 164.50p 1815
13/10/2020 162.00p 165.50p 164.21p 165.50p 19495
12/10/2020 162.00p 165.94p 162.00p 165.50p 7665
09/10/2020 160.00p 164.96p 160.00p 163.50p 130750
08/10/2020 160.00p 164.00p 160.80p 164.00p 10000
07/10/2020 160.00p 164.00p 160.77p 164.00p 7205
06/10/2020 160.00p 164.00p 160.00p 164.00p 6550
05/10/2020 165.00p 165.65p 163.00p 163.00p 8000
02/10/2020 165.00p 166.29p 164.50p 164.50p 3307
01/10/2020 165.00p 164.00p 161.65p 164.00p 33222
30/09/2020 165.00p 166.53p 164.00p 164.00p 12500
29/09/2020 165.00p 166.00p 163.00p 166.00p 12000
28/09/2020 165.00p 164.78p 163.00p 164.00p 10565
25/09/2020 165.00p 167.00p 163.00p 167.00p 2920
24/09/2020 165.00p 166.50p 165.00p 166.50p 7500
23/09/2020 165.00p 166.50p 165.06p 166.50p 25844
22/09/2020 165.00p 168.54p 165.00p 168.00p 135666
21/09/2020 164.00p 165.00p 162.56p 165.00p 18165
18/09/2020 164.00p 167.50p 165.52p 167.50p 3000
17/09/2020 164.00p 166.00p 163.35p 166.00p 8225
16/09/2020 164.00p 166.00p 166.00p 166.00p 0
15/09/2020 164.00p 168.99p 163.10p 166.00p 41299
14/09/2020 164.00p 169.01p 162.99p 166.00p 8948
11/09/2020 164.00p 169.55p 166.00p 166.00p 904
10/09/2020 164.00p 169.55p 161.09p 166.00p 2243
09/09/2020 164.00p 166.00p 165.50p 166.00p 0
08/09/2020 164.00p 166.50p 165.50p 165.50p 0
07/09/2020 164.00p 169.12p 166.50p 166.50p 3620
04/09/2020 164.00p 169.60p 163.77p 166.50p 58
03/09/2020 164.00p 169.74p 164.08p 166.50p 195123
02/09/2020 164.00p 169.72p 164.08p 166.50p 7653
01/09/2020 164.00p 169.74p 164.08p 166.50p 7092
31/08/2020 164.00p 169.93p 164.75p 166.50p 8814
28/08/2020 164.00p 169.93p 164.75p 166.50p 8814
27/08/2020 164.00p 167.50p 165.50p 167.50p 0
26/08/2020 164.00p 165.50p 163.50p 165.50p 0
25/08/2020 164.00p 164.00p 161.20p 163.50p 7250
24/08/2020 164.00p 167.87p 164.00p 164.00p 5248
21/08/2020 160.00p 167.89p 161.16p 164.00p 11625
20/08/2020 160.00p 167.91p 160.99p 164.00p 5074
19/08/2020 160.00p 165.00p 164.50p 164.50p 20000
18/08/2020 160.00p 165.00p 164.50p 165.00p 0
17/08/2020 160.00p 164.50p 162.27p 164.50p 6500
14/08/2020 160.00p 163.76p 160.00p 162.50p 18764
13/08/2020 163.00p 165.00p 164.00p 165.00p 0
12/08/2020 163.00p 168.01p 163.00p 164.00p 2678
11/08/2020 162.00p 167.50p 162.68p 167.50p 9725
10/08/2020 162.00p 167.88p 163.47p 165.50p 2895
07/08/2020 162.00p 162.29p 162.00p 162.00p 8304
06/08/2020 165.00p 166.00p 165.00p 165.00p 17425
05/08/2020 165.00p 166.34p 166.00p 166.00p 100511
04/08/2020 165.00p 164.50p 162.00p 164.50p 13092
03/08/2020 165.00p 165.00p 162.23p 165.00p 1000
31/07/2020 165.00p 165.00p 165.00p 165.00p 8300
30/07/2020 165.00p 165.00p 162.23p 165.00p 3440
29/07/2020 165.00p 166.00p 165.00p 166.00p 0
28/07/2020 165.00p 165.88p 165.00p 165.00p 2400
27/07/2020 165.00p 165.50p 163.07p 165.50p 3790
24/07/2020 165.00p 165.00p 161.08p 165.00p 5375
23/07/2020 165.00p 166.00p 165.00p 166.00p 1180
22/07/2020 163.00p 167.96p 162.00p 162.00p 7811
21/07/2020 168.00p 168.00p 161.06p 165.50p 105931
20/07/2020 160.00p 163.55p 160.00p 160.00p 11050
17/07/2020 159.00p 163.55p 160.50p 160.50p 502812
16/07/2020 159.00p 160.00p 159.00p 160.00p 3
15/07/2020 160.00p 161.43p 159.00p 159.00p 28455
14/07/2020 160.00p 161.00p 160.31p 161.00p 8565
13/07/2020 160.00p 161.96p 160.31p 161.00p 11500
10/07/2020 160.00p 163.95p 159.45p 160.50p 3066
09/07/2020 160.00p 163.00p 159.47p 161.50p 6728
08/07/2020 160.00p 162.50p 159.46p 161.00p 5002
07/07/2020 160.00p 161.00p 161.00p 161.00p 10000
06/07/2020 160.00p 162.99p 161.00p 161.00p 5000
03/07/2020 160.00p 161.99p 157.55p 160.00p 12941
02/07/2020 160.00p 161.95p 157.34p 159.50p 17746
01/07/2020 157.00p 160.00p 157.00p 158.50p 122180
30/06/2020 160.00p 159.80p 158.50p 158.50p 9400
29/06/2020 160.00p 161.70p 159.81p 160.00p 10799
26/06/2020 160.00p 157.50p 156.00p 157.50p 0
25/06/2020 160.00p 160.00p 151.45p 156.00p 10810
24/06/2020 153.00p 157.50p 155.50p 155.50p 5000
23/06/2020 153.00p 155.50p 155.50p 155.50p 0
22/06/2020 153.00p 157.56p 152.24p 155.50p 20521
19/06/2020 153.00p 155.46p 150.00p 150.00p 80341
18/06/2020 159.00p 152.50p 148.50p 148.50p 3750
17/06/2020 159.00p 152.61p 149.50p 149.50p 10000
16/06/2020 159.00p 152.61p 147.96p 149.00p 6750
15/06/2020 159.00p 152.00p 148.50p 148.50p 8000
12/06/2020 159.00p 153.00p 150.92p 153.00p 8344
11/06/2020 159.00p 155.67p 151.68p 153.00p 15095
10/06/2020 159.00p 158.50p 152.34p 154.50p 26868
09/06/2020 159.00p 158.54p 151.93p 154.50p 8003
08/06/2020 159.00p 158.54p 151.93p 154.50p 17543
05/06/2020 159.00p 159.00p 151.93p 154.50p 7625
04/06/2020 159.00p 159.00p 154.50p 154.50p 2980
03/06/2020 155.00p 160.00p 151.93p 154.50p 12083
02/06/2020 155.00p 155.00p 152.50p 152.50p 11822
01/06/2020 153.00p 156.00p 147.50p 153.00p 27049
29/05/2020 145.00p 154.00p 150.50p 150.50p 7476
28/05/2020 145.00p 153.00p 147.47p 149.50p 17200
27/05/2020 145.00p 153.00p 149.50p 149.50p 13310
26/05/2020 145.00p 151.56p 145.44p 148.50p 8673
25/05/2020 145.00p 150.67p 148.00p 148.00p 2644
22/05/2020 145.00p 150.67p 148.00p 148.00p 2644
21/05/2020 145.00p 150.67p 145.28p 148.00p 27533
20/05/2020 145.00p 151.33p 148.64p 150.00p 21401
19/05/2020 145.00p 150.56p 145.28p 148.00p 8048
18/05/2020 145.00p 150.72p 144.96p 147.50p 6352
15/05/2020 145.00p 150.72p 144.38p 147.50p 103000
14/05/2020 145.00p 147.00p 145.00p 147.00p 43370
13/05/2020 145.00p 151.56p 145.50p 145.50p 1970
12/05/2020 145.00p 148.50p 145.08p 148.50p 6730
11/05/2020 145.00p 151.12p 145.08p 149.00p 15035
08/05/2020 145.00p 148.00p 148.00p 148.00p 13228
07/05/2020 145.00p 148.00p 148.00p 148.00p 13228
06/05/2020 145.00p 148.00p 145.00p 148.00p 4
05/05/2020 144.00p 148.00p 144.00p 148.00p 3169
04/05/2020 148.00p 146.00p 142.84p 146.00p 6140
01/05/2020 148.00p 149.62p 143.08p 146.50p 9343
30/04/2020 148.00p 150.23p 144.77p 147.50p 19088
29/04/2020 148.00p 150.43p 144.88p 148.00p 16068
28/04/2020 148.00p 147.50p 147.50p 147.50p 20000
27/04/2020 148.00p 147.50p 144.77p 147.50p 9430
24/04/2020 148.00p 146.50p 144.55p 146.50p 6715
23/04/2020 148.00p 149.72p 149.00p 149.00p 6000
22/04/2020 148.00p 147.96p 145.00p 147.50p 9675
21/04/2020 148.00p 148.00p 142.00p 145.00p 10750
20/04/2020 147.00p 151.00p 147.00p 151.00p 12844
17/04/2020 152.00p 153.34p 150.00p 152.50p 8500
16/04/2020 152.00p 152.50p 151.90p 152.50p 5179
15/04/2020 143.00p 157.60p 153.35p 155.50p 9962
14/04/2020 143.00p 158.40p 153.76p 156.00p 15883
09/04/2020 143.00p 160.00p 155.32p 157.00p 6649
08/04/2020 143.00p 154.50p 150.10p 154.50p 3650
07/04/2020 143.00p 153.25p 136.56p 151.00p 19439
06/04/2020 137.00p 141.00p 134.54p 137.00p 28864
03/04/2020 136.00p 135.93p 130.35p 132.50p 16006
02/04/2020 136.00p 137.00p 132.50p 132.50p 12374
01/04/2020 132.00p 135.00p 126.33p 133.00p 21440
31/03/2020 130.00p 134.80p 128.00p 130.90p 47500
30/03/2020 130.00p 135.00p 127.00p 131.00p 40371
27/03/2020 130.00p 135.00p 127.83p 130.50p 51790
26/03/2020 128.00p 131.00p 125.00p 128.00p 34700
25/03/2020 128.00p 134.80p 127.08p 129.90p 11760
24/03/2020 128.00p 134.80p 127.68p 131.40p 6224
23/03/2020 128.00p 127.76p 123.77p 127.00p 23041
20/03/2020 128.00p 134.72p 128.00p 131.40p 160092
19/03/2020 130.00p 130.73p 127.40p 127.40p 3848
18/03/2020 130.00p 135.00p 129.00p 131.40p 74290
17/03/2020 140.00p 140.00p 136.00p 140.00p 48446
16/03/2020 142.00p 144.06p 138.00p 141.40p 50900
13/03/2020 149.20p 154.60p 149.20p 153.50p 14610
12/03/2020 166.00p 155.42p 150.08p 153.00p 9964
11/03/2020 166.00p 167.79p 161.00p 161.40p 36713
10/03/2020 163.00p 168.83p 162.35p 164.50p 2696
09/03/2020 163.00p 166.52p 158.07p 164.10p 99735
06/03/2020 171.20p 171.20p 170.00p 170.90p 152620

*Close Price adjusted for both dividends and splits