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
07/08/2018 224.00p 224.00p 220.00p 220.00p 3355
06/08/2018 216.00p 220.64p 216.00p 216.00p 1390
03/08/2018 224.00p 224.00p 223.92p 224.00p 4310
02/08/2018 214.00p 224.00p 214.00p 219.00p 4805
01/08/2018 214.00p 224.00p 214.00p 214.00p 19965
31/07/2018 214.00p 221.20p 214.00p 214.00p 30440
30/07/2018 214.00p 222.00p 214.00p 214.00p 15015
27/07/2018 218.00p 218.00p 217.92p 218.00p 53025
26/07/2018 214.00p 217.92p 214.00p 214.00p 2755
25/07/2018 216.00p 217.00p 216.00p 216.00p 3680
24/07/2018 222.00p 222.00p 222.00p 222.00p 105
23/07/2018 218.67p 218.67p 216.76p 217.00p 3190
20/07/2018 218.80p 219.00p 218.80p 219.00p 95
19/07/2018 219.00p 219.00p 219.00p 219.00p 10115
18/07/2018 218.00p 222.00p 218.00p 218.00p 6170
17/07/2018 216.00p 224.00p 210.40p 220.00p 123630
16/07/2018 210.40p 210.00p 210.00p 210.00p 20000
13/07/2018 210.40p 210.40p 208.08p 210.00p 4200
12/07/2018 214.00p 214.00p 210.00p 210.00p 10000
11/07/2018 204.00p 204.00p 204.00p 204.00p 5
10/07/2018 210.40p 210.40p 210.00p 210.00p 10
09/07/2018 204.00p 210.40p 204.00p 204.00p 30
06/07/2018 204.00p 206.06p 204.00p 204.00p 1130
05/07/2018 206.66p 209.00p 206.06p 209.00p 8420
04/07/2018 212.00p 212.00p 206.00p 212.00p 4930
03/07/2018 206.00p 206.00p 206.00p 206.00p 110
02/07/2018 211.00p 211.00p 210.00p 210.00p 3780
29/06/2018 212.00p 212.00p 208.00p 212.00p 37215
28/06/2018 208.00p 215.92p 208.00p 208.00p 2780
27/06/2018 214.00p 216.00p 212.00p 212.00p 59630
26/06/2018 213.00p 214.00p 211.00p 211.00p 7645
25/06/2018 212.00p 212.00p 208.00p 208.00p 10575
22/06/2018 210.00p 212.00p 206.76p 212.00p 12270
21/06/2018 204.00p 209.92p 204.00p 204.00p 125
20/06/2018 202.00p 208.00p 202.00p 202.00p 16060
19/06/2018 204.00p 208.00p 204.00p 205.00p 7435
18/06/2018 208.00p 208.00p 203.20p 208.00p 53305
15/06/2018 212.00p 212.00p 202.00p 212.00p 125255
14/06/2018 203.34p 206.00p 202.40p 203.00p 8045
13/06/2018 202.00p 204.00p 198.00p 201.00p 11005
12/06/2018 199.00p 199.00p 198.10p 199.00p 4245
11/06/2018 194.00p 196.20p 194.00p 194.00p 21645
08/06/2018 196.00p 200.00p 194.00p 196.00p 21700
07/06/2018 202.00p 202.00p 201.04p 202.00p 1835
06/06/2018 197.56p 199.00p 197.56p 199.00p 1000
05/06/2018 201.04p 201.04p 199.00p 199.00p 65
04/06/2018 201.10p 201.10p 198.11p 199.00p 35505
01/06/2018 201.10p 201.70p 200.52p 201.00p 3555
31/05/2018 198.00p 201.14p 196.00p 199.00p 34220
30/05/2018 200.00p 204.00p 185.00p 190.00p 168580
29/05/2018 202.00p 204.00p 202.00p 204.00p 480
25/05/2018 202.00p 204.00p 202.00p 204.00p 330
24/05/2018 202.00p 206.00p 201.68p 202.00p 7905
23/05/2018 202.00p 205.40p 202.00p 204.00p 4355
22/05/2018 200.00p 206.00p 200.00p 204.00p 6395
21/05/2018 206.00p 206.00p 200.00p 203.00p 7275
18/05/2018 206.00p 206.00p 200.00p 203.00p 10820
17/05/2018 200.00p 203.00p 198.00p 203.00p 5675
16/05/2018 200.00p 205.34p 200.00p 204.00p 59350
15/05/2018 200.00p 204.00p 200.00p 203.00p 24700
14/05/2018 202.00p 203.00p 200.00p 203.00p 2830
11/05/2018 200.00p 204.00p 200.00p 202.00p 2610
10/05/2018 202.00p 203.60p 200.00p 202.00p 14400
09/05/2018 198.00p 202.00p 198.00p 202.00p 335
08/05/2018 198.00p 202.00p 198.00p 200.00p 9225
04/05/2018 198.00p 200.60p 198.00p 200.00p 15325
03/05/2018 198.00p 202.58p 198.00p 200.00p 5170
02/05/2018 198.00p 200.00p 198.00p 200.00p 3765
01/05/2018 198.00p 200.00p 198.00p 200.00p 1525
30/04/2018 196.00p 199.00p 196.00p 199.00p 330
27/04/2018 197.00p 200.00p 195.32p 199.00p 7375
26/04/2018 194.00p 199.10p 194.00p 198.00p 18150
25/04/2018 194.00p 196.00p 194.00p 196.00p 330
24/04/2018 192.00p 197.00p 192.00p 197.00p 2125
23/04/2018 192.00p 193.00p 192.00p 193.00p 955
20/04/2018 192.00p 196.24p 192.00p 196.00p 15875
19/04/2018 192.00p 196.00p 192.00p 196.00p 25325
18/04/2018 194.00p 197.18p 194.00p 197.00p 8905
17/04/2018 194.00p 197.18p 194.00p 197.00p 30390
16/04/2018 194.00p 194.00p 194.00p 194.00p 25890
13/04/2018 194.00p 200.00p 194.00p 194.00p 7615
12/04/2018 197.30p 197.00p 197.00p 197.00p 0
11/04/2018 197.30p 197.30p 194.00p 197.00p 11030
10/04/2018 193.41p 197.30p 193.41p 197.00p 6410
09/04/2018 200.00p 200.00p 196.75p 197.00p 10300
06/04/2018 197.24p 197.24p 194.30p 197.00p 23880
05/04/2018 196.00p 198.20p 194.30p 195.00p 6805
04/04/2018 196.00p 197.00p 196.00p 196.00p 5100
03/04/2018 200.00p 200.00p 197.00p 200.00p 33510
29/03/2018 200.00p 200.00p 195.18p 200.00p 8125
28/03/2018 197.15p 199.85p 197.15p 198.50p 29365
27/03/2018 200.00p 200.20p 198.20p 200.00p 14960
26/03/2018 196.00p 202.00p 194.20p 202.00p 19190
23/03/2018 196.00p 198.00p 192.20p 198.00p 9585
22/03/2018 196.00p 200.00p 196.00p 196.00p 16045
21/03/2018 200.00p 200.00p 195.50p 196.00p 9700
20/03/2018 198.00p 200.00p 195.00p 197.00p 18360
19/03/2018 198.00p 198.00p 191.00p 193.00p 25940
16/03/2018 198.00p 198.00p 191.77p 198.00p 4960
15/03/2018 191.00p 197.65p 191.00p 194.50p 5765
14/03/2018 191.00p 197.65p 191.00p 191.00p 9885
13/03/2018 191.00p 191.00p 191.00p 191.00p 5
12/03/2018 191.00p 197.65p 191.00p 191.00p 4365
09/03/2018 191.00p 197.23p 191.00p 191.00p 16295
08/03/2018 198.00p 198.00p 198.00p 198.00p 50
07/03/2018 195.00p 197.00p 195.00p 197.00p 7610
06/03/2018 195.00p 195.00p 195.00p 195.00p 45
05/03/2018 194.00p 195.00p 190.50p 195.00p 13030
02/03/2018 195.00p 195.00p 189.00p 189.00p 18185
01/03/2018 194.00p 194.05p 194.00p 194.00p 5610
28/02/2018 194.00p 197.70p 194.00p 194.00p 6885
27/02/2018 196.50p 197.70p 196.50p 197.00p 6020
26/02/2018 196.00p 198.84p 196.00p 197.00p 15905
23/02/2018 196.96p 198.00p 196.96p 198.00p 95
22/02/2018 200.84p 200.84p 198.00p 199.00p 5870
21/02/2018 197.60p 199.42p 197.60p 199.00p 5650
20/02/2018 198.20p 200.00p 198.20p 200.00p 14015
19/02/2018 198.20p 200.00p 198.20p 200.00p 5200
16/02/2018 202.00p 202.00p 201.00p 202.00p 1145
15/02/2018 196.00p 200.00p 196.00p 200.00p 500
14/02/2018 199.68p 199.68p 198.00p 198.00p 1045
13/02/2018 196.64p 199.68p 196.64p 198.00p 5505
12/02/2018 198.00p 199.96p 198.00p 198.00p 5890
09/02/2018 197.00p 197.00p 194.48p 195.50p 6650
08/02/2018 199.00p 199.00p 194.25p 196.50p 6750
07/02/2018 196.00p 199.00p 193.75p 198.50p 23475
06/02/2018 193.00p 194.00p 191.00p 191.00p 12515
05/02/2018 200.00p 206.00p 194.00p 196.00p 41705
02/02/2018 204.00p 205.00p 202.00p 205.00p 4195
01/02/2018 206.04p 207.00p 202.93p 207.00p 6940
31/01/2018 210.00p 210.00p 206.44p 210.00p 1180
30/01/2018 206.00p 208.20p 206.00p 206.00p 3935
29/01/2018 206.20p 208.56p 205.58p 208.00p 7510
26/01/2018 206.00p 210.00p 204.00p 208.00p 8115
25/01/2018 208.60p 208.60p 208.00p 208.00p 680
24/01/2018 206.20p 208.00p 206.20p 208.00p 1950
23/01/2018 206.44p 208.00p 206.40p 208.00p 1560
22/01/2018 206.00p 209.00p 206.00p 208.00p 10405
19/01/2018 208.20p 208.20p 208.00p 208.00p 8535
18/01/2018 206.60p 207.00p 204.20p 207.00p 3065
17/01/2018 206.00p 208.44p 204.00p 207.00p 10835
16/01/2018 206.04p 208.00p 206.04p 208.00p 1235
15/01/2018 204.06p 207.00p 204.06p 207.00p 45430
12/01/2018 208.00p 210.00p 204.00p 204.00p 2620
11/01/2018 210.00p 210.00p 205.00p 206.00p 6910
10/01/2018 210.00p 210.00p 204.00p 210.00p 16020
09/01/2018 206.72p 207.00p 206.00p 207.00p 12700
08/01/2018 204.06p 208.20p 202.80p 206.00p 16065
05/01/2018 206.00p 207.54p 206.00p 207.00p 11925
04/01/2018 202.08p 205.00p 202.00p 205.00p 6215
03/01/2018 202.00p 206.00p 202.00p 206.00p 8255
02/01/2018 204.00p 205.18p 204.00p 204.00p 21500
29/12/2017 205.20p 210.27p 205.20p 209.20p 4710
28/12/2017 212.80p 212.80p 205.08p 212.80p 1335
27/12/2017 205.08p 208.90p 205.08p 208.90p 1600
22/12/2017 205.08p 210.46p 205.08p 208.90p 4825
21/12/2017 210.07p 210.07p 205.08p 208.90p 2395
20/12/2017 210.46p 210.46p 208.90p 208.90p 4415
19/12/2017 205.00p 208.90p 205.00p 208.90p 0
18/12/2017 205.00p 205.08p 205.00p 205.00p 530
15/12/2017 205.00p 210.46p 205.00p 205.00p 10425
14/12/2017 205.00p 208.90p 205.00p 208.90p 2650
13/12/2017 212.80p 212.80p 212.80p 212.80p 75
12/12/2017 209.00p 209.00p 205.00p 208.90p 3665
11/12/2017 212.80p 212.80p 208.04p 208.90p 1455
08/12/2017 212.80p 212.80p 207.73p 212.80p 2620
07/12/2017 212.00p 212.00p 207.86p 212.00p 21465
06/12/2017 208.38p 208.50p 208.38p 208.50p 2800
05/12/2017 209.57p 210.00p 209.57p 210.00p 680
04/12/2017 208.00p 210.86p 207.00p 210.00p 10215
01/12/2017 210.86p 211.50p 210.86p 211.50p 3400
30/11/2017 215.20p 215.20p 210.94p 215.20p 500
29/11/2017 213.36p 213.36p 209.00p 212.50p 4855
28/11/2017 210.00p 214.00p 210.00p 214.00p 4815
27/11/2017 214.40p 214.50p 214.40p 214.50p 22185
24/11/2017 217.80p 217.80p 214.00p 214.00p 1320
23/11/2017 215.00p 215.00p 211.00p 215.00p 2495
22/11/2017 215.52p 215.52p 214.90p 214.90p 2875
21/11/2017 211.84p 214.90p 214.90p 214.90p 0
20/11/2017 211.84p 214.90p 211.84p 214.90p 1935
17/11/2017 216.00p 216.93p 214.80p 214.80p 340
16/11/2017 216.00p 217.00p 214.80p 214.80p 15075
15/11/2017 216.00p 217.00p 215.10p 215.80p 22500
14/11/2017 216.00p 215.87p 215.60p 215.60p 5000
13/11/2017 216.00p 215.74p 215.60p 215.60p 2500
10/11/2017 216.00p 218.00p 214.26p 218.00p 11590
09/11/2017 215.80p 216.40p 210.40p 210.40p 11280
08/11/2017 211.00p 214.20p 207.83p 214.00p 15020
07/11/2017 207.00p 211.00p 209.00p 209.00p 5000
06/11/2017 207.00p 210.70p 207.70p 207.70p 5000
03/11/2017 207.00p 209.00p 206.16p 206.50p 13770
02/11/2017 207.00p 207.00p 204.55p 204.80p 13795
01/11/2017 202.00p 207.00p 202.00p 202.00p 14550
31/10/2017 202.00p 202.00p 202.00p 202.00p 115
30/10/2017 207.00p 206.95p 204.50p 204.50p 11775
27/10/2017 207.00p 207.00p 203.65p 207.00p 25130
26/10/2017 202.00p 205.80p 201.20p 201.20p 8480
25/10/2017 206.40p 209.00p 205.50p 205.50p 10895
24/10/2017 206.40p 209.30p 204.73p 205.50p 21640
23/10/2017 206.40p 207.87p 204.00p 205.30p 14705

*Close Price adjusted for both dividends and splits