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
23/05/2019 198.00p 196.00p 196.00p 196.00p 4695
22/05/2019 198.00p 200.00p 192.00p 196.00p 27785
21/05/2019 192.84p 199.00p 192.84p 195.50p 3930
20/05/2019 198.00p 199.00p 192.66p 197.00p 19175
17/05/2019 204.00p 204.00p 199.00p 199.00p 40
16/05/2019 198.00p 200.00p 198.00p 198.00p 30455
15/05/2019 200.00p 203.90p 200.00p 203.00p 44155
14/05/2019 205.70p 205.70p 200.06p 203.00p 895
13/05/2019 200.00p 203.00p 200.00p 203.00p 345
10/05/2019 204.64p 205.00p 202.00p 205.00p 6150
09/05/2019 202.00p 206.96p 202.00p 203.00p 26865
08/05/2019 206.00p 207.20p 203.00p 206.00p 7630
07/05/2019 207.68p 207.68p 203.00p 206.00p 2550
03/05/2019 204.60p 207.00p 204.60p 207.00p 1360
02/05/2019 203.00p 206.00p 203.00p 206.00p 3160
01/05/2019 202.40p 206.00p 202.40p 206.00p 1500
30/04/2019 206.26p 206.00p 206.00p 206.00p 10835
29/04/2019 206.26p 206.26p 206.00p 206.00p 3000
26/04/2019 203.00p 205.00p 203.00p 205.00p 2500
25/04/2019 206.86p 206.86p 205.00p 205.00p 750
24/04/2019 202.00p 206.80p 202.00p 204.00p 13190
23/04/2019 206.00p 206.00p 202.00p 202.00p 32810
18/04/2019 203.90p 205.00p 203.00p 203.00p 0
17/04/2019 203.90p 207.98p 203.90p 205.00p 585
16/04/2019 204.00p 205.82p 201.50p 201.50p 5115
15/04/2019 204.00p 204.00p 200.40p 201.00p 10920
12/04/2019 206.00p 206.00p 203.92p 206.00p 65
11/04/2019 203.65p 200.00p 200.00p 200.00p 10400
10/04/2019 203.65p 203.65p 198.33p 200.00p 1995
09/04/2019 196.00p 203.60p 196.00p 200.00p 2000
08/04/2019 196.40p 201.20p 196.40p 201.00p 12295
05/04/2019 199.84p 201.12p 199.84p 201.00p 4240
04/04/2019 196.00p 200.02p 195.76p 199.00p 12410
03/04/2019 206.00p 206.00p 206.00p 206.00p 5
02/04/2019 202.00p 202.00p 195.00p 197.50p 4720
01/04/2019 194.00p 198.50p 194.00p 198.50p 14200
29/03/2019 194.00p 196.00p 194.00p 194.00p 42080
28/03/2019 194.00p 197.00p 194.00p 197.00p 27045
27/03/2019 198.00p 198.00p 194.88p 196.00p 6995
26/03/2019 202.00p 206.00p 198.00p 198.00p 19475
25/03/2019 204.00p 206.00p 202.00p 205.00p 12565
22/03/2019 210.00p 210.40p 208.00p 208.00p 5750
21/03/2019 210.92p 212.00p 210.00p 212.00p 5440
20/03/2019 210.92p 212.00p 210.92p 212.00p 125
19/03/2019 212.96p 214.00p 212.08p 214.00p 2250
18/03/2019 214.00p 216.00p 212.00p 212.00p 12575
15/03/2019 220.00p 220.00p 216.00p 220.00p 10720
14/03/2019 220.00p 220.00p 216.00p 218.00p 9630
13/03/2019 216.00p 218.00p 216.00p 218.00p 5420
12/03/2019 220.00p 220.00p 218.00p 218.00p 6580
11/03/2019 220.96p 220.96p 218.00p 220.00p 4180
08/03/2019 218.00p 224.00p 218.00p 221.00p 6450
07/03/2019 220.96p 222.00p 220.96p 222.00p 225
06/03/2019 220.96p 222.00p 218.00p 222.00p 9510
05/03/2019 224.00p 224.00p 218.08p 222.00p 4620
04/03/2019 220.72p 222.00p 222.00p 222.00p 0
01/03/2019 220.72p 222.00p 220.72p 222.00p 3485
28/02/2019 221.50p 222.00p 221.50p 222.00p 10045
27/02/2019 224.00p 224.00p 218.10p 223.00p 670
26/02/2019 222.00p 224.10p 222.00p 224.00p 400
25/02/2019 222.06p 225.00p 222.06p 225.00p 175
22/02/2019 223.20p 225.00p 223.20p 225.00p 1665
21/02/2019 224.00p 225.00p 224.00p 225.00p 160
20/02/2019 224.45p 225.00p 223.20p 225.00p 8925
19/02/2019 224.00p 225.00p 222.06p 225.00p 610
18/02/2019 224.45p 225.00p 225.00p 225.00p 10000
15/02/2019 224.45p 225.00p 225.00p 225.00p 0
14/02/2019 224.45p 225.00p 224.45p 225.00p 4430
13/02/2019 222.00p 224.45p 222.00p 222.00p 4810
12/02/2019 224.46p 225.00p 224.46p 225.00p 23530
11/02/2019 223.60p 224.00p 223.28p 224.00p 2475
08/02/2019 224.00p 231.20p 222.00p 224.00p 25615
07/02/2019 226.00p 231.20p 226.00p 228.00p 18000
06/02/2019 228.00p 232.55p 224.00p 224.00p 21345
05/02/2019 226.00p 226.00p 222.00p 222.00p 2500
04/02/2019 222.00p 226.00p 221.00p 221.00p 25610
01/02/2019 218.00p 220.00p 218.00p 220.00p 5030
31/01/2019 218.00p 218.00p 212.00p 212.00p 6635
30/01/2019 216.00p 216.00p 212.00p 212.00p 1175
29/01/2019 212.40p 212.00p 212.00p 212.00p 10500
28/01/2019 212.40p 212.00p 212.00p 212.00p 0
25/01/2019 212.40p 212.00p 212.00p 212.00p 0
24/01/2019 212.40p 212.00p 212.00p 212.00p 0
23/01/2019 212.40p 215.84p 212.00p 212.00p 2395
22/01/2019 215.84p 215.84p 212.00p 212.00p 150
21/01/2019 212.08p 212.00p 212.00p 212.00p 0
18/01/2019 212.08p 216.00p 212.00p 212.00p 1850
17/01/2019 215.84p 216.00p 212.00p 212.00p 1420
16/01/2019 216.00p 216.00p 211.68p 212.00p 8205
15/01/2019 214.00p 216.00p 208.50p 212.00p 6350
14/01/2019 212.00p 209.00p 208.00p 208.00p 0
11/01/2019 212.00p 212.00p 206.22p 209.00p 5405
10/01/2019 212.00p 212.00p 207.00p 207.00p 5260
09/01/2019 208.00p 212.00p 204.00p 208.00p 4680
08/01/2019 208.00p 208.00p 202.00p 208.00p 30340
07/01/2019 208.00p 208.00p 202.08p 204.00p 2810
04/01/2019 207.92p 207.92p 204.00p 204.00p 65
03/01/2019 202.00p 204.00p 202.00p 204.00p 2615
02/01/2019 208.00p 208.00p 208.00p 208.00p 1465
31/12/2018 208.00p 208.00p 204.00p 204.00p 1975
28/12/2018 206.00p 208.00p 199.00p 199.00p 3365
27/12/2018 206.00p 206.65p 200.82p 202.50p 8330
24/12/2018 206.00p 206.00p 198.00p 198.00p 7455
21/12/2018 204.00p 210.00p 204.00p 210.00p 11160
20/12/2018 202.00p 206.00p 198.00p 201.00p 31910
19/12/2018 204.00p 205.91p 201.50p 201.50p 75
18/12/2018 204.00p 206.00p 199.16p 202.00p 4915
17/12/2018 198.00p 204.00p 196.00p 201.00p 16510
14/12/2018 198.00p 206.00p 198.00p 202.00p 120
13/12/2018 204.00p 204.00p 199.55p 201.00p 1700
12/12/2018 204.00p 204.00p 199.14p 201.00p 32205
11/12/2018 204.00p 204.00p 201.50p 201.50p 2525
10/12/2018 205.34p 205.70p 200.96p 204.00p 9015
07/12/2018 202.00p 206.00p 199.00p 204.00p 45345
06/12/2018 202.00p 202.00p 198.64p 200.00p 3710
05/12/2018 199.00p 205.12p 198.88p 202.00p 33665
04/12/2018 210.00p 210.00p 205.00p 205.00p 7730
03/12/2018 208.00p 208.00p 200.50p 204.00p 13000
30/11/2018 205.12p 205.12p 198.31p 201.00p 3990
29/11/2018 200.00p 206.00p 198.00p 201.00p 23460
28/11/2018 200.00p 202.00p 200.00p 201.00p 11485
27/11/2018 208.00p 208.00p 204.00p 204.00p 25
26/11/2018 202.10p 203.00p 200.06p 203.00p 49010
23/11/2018 206.00p 206.00p 200.00p 203.00p 35
22/11/2018 206.00p 206.00p 202.10p 203.00p 185
21/11/2018 208.00p 208.00p 200.08p 204.00p 2845
20/11/2018 208.00p 208.00p 204.00p 204.00p 25
19/11/2018 212.00p 212.00p 204.00p 208.00p 7830
16/11/2018 214.00p 214.00p 206.00p 209.00p 5290
15/11/2018 214.00p 214.00p 214.00p 214.00p 5105
14/11/2018 212.00p 212.00p 206.40p 210.00p 4150
13/11/2018 214.00p 214.00p 210.00p 210.00p 2150
12/11/2018 210.00p 214.00p 206.00p 210.00p 9475
09/11/2018 216.00p 216.00p 210.00p 210.00p 13210
08/11/2018 212.00p 214.00p 208.00p 212.00p 9870
07/11/2018 212.00p 212.00p 204.00p 212.00p 3285
06/11/2018 212.00p 212.00p 208.00p 208.00p 70
05/11/2018 207.20p 208.00p 204.24p 208.00p 560
02/11/2018 212.00p 212.00p 204.00p 204.00p 9295
01/11/2018 210.00p 210.00p 204.00p 204.00p 9460
31/10/2018 204.00p 208.00p 204.00p 208.00p 6530
30/10/2018 204.00p 208.00p 204.00p 206.00p 2295
29/10/2018 206.00p 208.00p 200.18p 206.00p 19725
26/10/2018 200.00p 204.00p 198.00p 200.00p 6090
25/10/2018 206.00p 206.00p 202.76p 203.00p 770
24/10/2018 208.00p 208.00p 203.68p 206.00p 5230
23/10/2018 208.00p 208.00p 200.00p 208.00p 8935
22/10/2018 208.00p 208.00p 202.00p 205.00p 2040
19/10/2018 204.00p 208.00p 204.00p 205.00p 7570
18/10/2018 212.00p 212.00p 208.00p 208.00p 99520
17/10/2018 204.00p 214.00p 204.00p 209.00p 260
16/10/2018 212.00p 212.00p 202.00p 212.00p 6445
15/10/2018 210.00p 212.00p 203.10p 212.00p 4835
12/10/2018 210.00p 210.00p 202.88p 206.00p 7020
11/10/2018 208.00p 212.00p 204.00p 204.00p 15575
10/10/2018 212.00p 220.00p 212.00p 215.00p 12955
09/10/2018 220.00p 220.00p 216.00p 216.00p 10
08/10/2018 220.00p 220.00p 216.00p 216.00p 510
05/10/2018 220.00p 220.00p 215.89p 216.00p 5135
04/10/2018 220.00p 220.00p 215.89p 216.00p 5010
03/10/2018 220.00p 220.00p 216.00p 216.00p 2665
02/10/2018 213.89p 217.00p 213.89p 217.00p 2700
01/10/2018 218.00p 218.00p 213.84p 214.00p 13465
28/09/2018 218.00p 218.00p 214.00p 214.00p 5
27/09/2018 218.00p 218.00p 212.70p 213.00p 3540
26/09/2018 218.00p 218.00p 213.00p 213.00p 10
25/09/2018 218.00p 218.00p 213.00p 213.00p 10
24/09/2018 218.00p 218.00p 213.00p 213.00p 0
21/09/2018 218.00p 218.00p 216.00p 218.00p 1595
20/09/2018 216.00p 216.00p 213.76p 214.00p 1695
19/09/2018 216.00p 216.00p 214.00p 214.00p 45
18/09/2018 216.00p 214.00p 214.00p 214.00p 0
17/09/2018 216.00p 218.00p 211.70p 214.00p 20635
14/09/2018 215.92p 212.00p 212.00p 212.00p 0
13/09/2018 215.92p 215.92p 212.00p 212.00p 140
12/09/2018 208.00p 216.00p 208.00p 212.00p 2860
11/09/2018 216.00p 216.00p 211.68p 216.00p 1330
10/09/2018 212.76p 215.94p 212.76p 213.00p 2200
07/09/2018 216.00p 216.00p 212.76p 216.00p 7960
06/09/2018 215.94p 216.00p 213.00p 213.00p 5410
05/09/2018 216.00p 216.00p 212.70p 216.00p 12245
04/09/2018 215.94p 213.00p 213.00p 213.00p 0
03/09/2018 215.94p 215.94p 213.00p 213.00p 1100
31/08/2018 215.94p 215.94p 213.00p 213.00p 465
30/08/2018 210.00p 216.00p 210.00p 213.00p 3695
29/08/2018 210.66p 213.00p 213.00p 213.00p 0
28/08/2018 210.66p 213.00p 210.66p 213.00p 2250
24/08/2018 210.66p 213.00p 210.66p 213.00p 1105
23/08/2018 213.60p 213.60p 213.00p 213.00p 55
22/08/2018 215.92p 215.92p 210.66p 213.00p 4835
21/08/2018 210.88p 214.00p 210.88p 214.00p 5130
20/08/2018 218.00p 218.00p 210.00p 218.00p 6540
17/08/2018 212.00p 214.00p 212.00p 214.00p 830
16/08/2018 215.92p 215.92p 214.00p 214.00p 2815
15/08/2018 210.00p 218.44p 210.00p 210.00p 12575
14/08/2018 214.30p 218.44p 214.30p 217.00p 3220
13/08/2018 226.00p 226.20p 217.00p 217.00p 21005
10/08/2018 230.00p 232.00p 227.70p 228.00p 1835
09/08/2018 228.00p 230.00p 227.00p 227.00p 8975
08/08/2018 224.00p 228.00p 220.64p 224.00p 12195

*Close Price adjusted for both dividends and splits