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
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
05/03/2020 176.80p 175.09p 173.00p 173.90p 2819
04/03/2020 176.80p 176.80p 172.80p 173.60p 5467
03/03/2020 172.00p 175.90p 173.80p 175.90p 19623
02/03/2020 172.00p 174.67p 170.08p 173.90p 71122
28/02/2020 176.40p 176.95p 172.00p 173.60p 308192
27/02/2020 179.40p 183.10p 177.54p 179.80p 71133
26/02/2020 182.00p 185.50p 181.00p 182.90p 35208
25/02/2020 186.60p 189.80p 185.30p 185.30p 105500
24/02/2020 186.00p 187.22p 184.00p 187.00p 110234
21/02/2020 188.60p 188.90p 186.12p 188.90p 38611
20/02/2020 188.60p 189.07p 186.64p 188.90p 7066
19/02/2020 188.60p 189.69p 186.75p 189.50p 6100
18/02/2020 188.60p 189.89p 187.10p 189.70p 11680
17/02/2020 188.60p 190.60p 188.60p 190.60p 44492
14/02/2020 190.00p 190.60p 188.64p 190.00p 15591
13/02/2020 187.20p 191.02p 187.20p 190.80p 20416
12/02/2020 189.80p 191.14p 189.80p 190.90p 8250
11/02/2020 189.20p 191.80p 189.20p 191.80p 22638
10/02/2020 189.60p 191.22p 187.31p 188.40p 36709
07/02/2020 188.00p 189.40p 188.00p 189.40p 7637
06/02/2020 187.00p 192.95p 190.13p 191.80p 4363
05/02/2020 187.00p 192.67p 187.00p 191.70p 32996
04/02/2020 188.00p 193.52p 188.00p 190.40p 29187
03/02/2020 192.00p 193.72p 188.00p 191.90p 22338
31/01/2020 192.00p 195.64p 189.40p 190.60p 34419
30/01/2020 191.00p 196.33p 190.80p 194.00p 18940
29/01/2020 193.00p 197.00p 191.20p 194.80p 35357
28/01/2020 193.00p 194.90p 191.04p 194.90p 10500
27/01/2020 193.40p 196.10p 193.32p 195.90p 25564
24/01/2020 202.00p 198.10p 196.10p 198.10p 3459
23/01/2020 202.00p 202.00p 196.10p 198.00p 15989
22/01/2020 199.00p 200.44p 194.98p 198.10p 6251
21/01/2020 199.00p 201.14p 195.60p 198.50p 44217
20/01/2020 199.00p 199.00p 194.00p 196.50p 15891
17/01/2020 197.80p 197.80p 195.21p 195.40p 81526
16/01/2020 194.00p 197.80p 190.00p 193.90p 72736
15/01/2020 192.80p 193.64p 191.00p 191.00p 13266
14/01/2020 186.20p 193.80p 190.40p 190.40p 16767
13/01/2020 186.20p 193.50p 190.38p 190.40p 18142
10/01/2020 186.20p 193.50p 186.20p 190.00p 50053
09/01/2020 193.00p 190.10p 190.10p 190.10p 50000
08/01/2020 193.00p 193.59p 188.00p 190.10p 72839
07/01/2020 193.00p 192.89p 189.53p 191.00p 24545
06/01/2020 193.00p 193.00p 189.26p 189.60p 24088
03/01/2020 193.00p 192.80p 189.60p 189.60p 2000
02/01/2020 193.00p 191.93p 188.12p 188.80p 22591
31/12/2019 193.00p 193.00p 188.10p 188.10p 11308
30/12/2019 188.80p 188.60p 188.02p 188.60p 1525
27/12/2019 188.80p 192.92p 188.40p 188.60p 15497
24/12/2019 188.80p 190.00p 187.00p 187.50p 27625
23/12/2019 188.80p 190.00p 185.09p 186.60p 86566
20/12/2019 183.60p 188.75p 183.60p 186.40p 47066
19/12/2019 188.00p 187.78p 186.10p 186.10p 15000
18/12/2019 188.00p 187.84p 186.10p 186.10p 40571
17/12/2019 188.00p 188.00p 185.60p 185.60p 5212
16/12/2019 187.80p 190.00p 184.47p 186.50p 45495
13/12/2019 183.00p 189.60p 183.00p 187.80p 41105
12/12/2019 185.00p 185.63p 182.90p 182.90p 1419
11/12/2019 185.00p 183.40p 181.84p 183.40p 3840
10/12/2019 185.00p 186.60p 181.84p 183.40p 5495
09/12/2019 185.00p 186.60p 183.40p 183.40p 8645
06/12/2019 185.00p 186.66p 183.40p 183.40p 4030
05/12/2019 185.00p 186.73p 181.84p 183.40p 16277
04/12/2019 185.00p 186.73p 183.40p 183.40p 421
03/12/2019 185.00p 186.73p 182.38p 183.40p 6097
02/12/2019 185.00p 188.71p 180.94p 183.90p 11494
29/11/2019 185.00p 188.42p 182.90p 182.90p 6222
28/11/2019 185.00p 184.08p 181.30p 182.40p 10242
27/11/2019 185.00p 184.00p 180.84p 182.40p 5500
26/11/2019 185.00p 187.37p 179.20p 182.90p 45846
25/11/2019 185.00p 186.45p 181.11p 182.90p 26165
22/11/2019 180.20p 185.41p 180.00p 181.90p 818
21/11/2019 180.20p 184.41p 181.40p 181.40p 4567
20/11/2019 180.20p 182.69p 180.00p 181.30p 34429
19/11/2019 182.00p 183.13p 178.83p 181.00p 10315
18/11/2019 182.00p 182.86p 180.89p 181.30p 16833
15/11/2019 182.00p 182.00p 178.26p 181.00p 25280
14/11/2019 180.20p 181.00p 180.20p 181.00p 3346
13/11/2019 180.20p 183.00p 180.00p 183.00p 37710
12/11/2019 180.00p 182.90p 180.00p 182.90p 1122
11/11/2019 183.33p 183.33p 180.85p 183.20p 4607
08/11/2019 180.20p 183.43p 180.00p 183.40p 10986
07/11/2019 182.20p 185.80p 180.20p 183.00p 10659
06/11/2019 182.00p 182.60p 179.53p 182.60p 1127
05/11/2019 185.80p 185.80p 178.45p 180.10p 10105
04/11/2019 180.00p 181.50p 178.92p 181.50p 3485
01/11/2019 179.20p 180.00p 179.00p 179.00p 29678
31/10/2019 186.00p 186.00p 179.69p 186.00p 15200
30/10/2019 185.00p 185.00p 180.69p 185.00p 1946
29/10/2019 180.00p 180.00p 177.92p 180.00p 32857
28/10/2019 180.80p 181.00p 179.00p 179.90p 7451
25/10/2019 180.00p 182.00p 178.80p 180.50p 100273
24/10/2019 180.20p 182.40p 179.00p 182.40p 45463
23/10/2019 181.78p 185.75p 181.78p 184.90p 22700
22/10/2019 186.00p 189.23p 182.41p 185.40p 21424
21/10/2019 185.12p 185.90p 184.47p 185.90p 9437
18/10/2019 182.00p 185.80p 181.80p 185.80p 7719
17/10/2019 185.12p 186.40p 185.12p 186.40p 3050
16/10/2019 181.54p 185.07p 181.54p 184.70p 20000
15/10/2019 183.37p 185.90p 183.37p 185.90p 4765
14/10/2019 184.00p 186.90p 180.96p 186.90p 43163
11/10/2019 185.20p 186.00p 182.04p 182.40p 66499
10/10/2019 186.12p 187.00p 186.12p 187.00p 429
09/10/2019 182.00p 186.30p 183.90p 183.90p 0
08/10/2019 182.00p 186.30p 182.00p 186.30p 58435
07/10/2019 183.52p 187.00p 183.52p 186.90p 25261
04/10/2019 181.00p 186.30p 184.40p 184.40p 0
03/10/2019 181.00p 186.30p 181.00p 186.30p 27958
02/10/2019 185.00p 187.41p 182.00p 186.40p 11682
01/10/2019 186.20p 189.90p 186.00p 189.90p 15665
30/09/2019 185.00p 189.49p 185.00p 185.00p 22704
27/09/2019 186.15p 188.60p 186.15p 188.60p 2775
26/09/2019 186.33p 187.20p 186.33p 187.20p 3295
25/09/2019 192.60p 195.00p 186.46p 189.10p 4258
24/09/2019 186.30p 190.10p 186.09p 190.10p 29805
23/09/2019 193.00p 195.00p 185.00p 185.00p 20421
20/09/2019 185.00p 189.18p 185.00p 185.00p 15145
19/09/2019 186.00p 189.00p 186.00p 189.00p 1450
18/09/2019 185.00p 190.68p 185.00p 185.00p 16700
17/09/2019 192.00p 192.00p 185.88p 189.00p 21760
16/09/2019 193.00p 193.00p 185.00p 185.00p 33814
13/09/2019 192.00p 192.92p 189.00p 189.00p 2519
12/09/2019 190.00p 190.00p 185.70p 187.50p 26279
11/09/2019 190.00p 190.00p 185.63p 188.50p 15255
10/09/2019 190.00p 190.00p 185.00p 187.00p 62889
09/09/2019 188.00p 190.00p 184.00p 187.00p 8651
06/09/2019 182.00p 185.50p 180.74p 185.50p 7678
05/09/2019 180.74p 180.74p 179.40p 179.40p 1250
04/09/2019 176.00p 180.44p 176.00p 180.00p 17791
03/09/2019 174.64p 179.00p 174.64p 179.00p 77201
02/09/2019 179.00p 179.98p 174.36p 179.00p 46888
30/08/2019 178.00p 181.13p 176.00p 178.00p 147397
29/08/2019 183.00p 184.00p 179.76p 184.00p 3465
28/08/2019 177.00p 183.40p 176.00p 176.00p 665925
27/08/2019 182.00p 183.44p 177.56p 180.50p 17080
23/08/2019 183.00p 184.32p 178.00p 182.00p 33455
22/08/2019 186.40p 187.00p 186.40p 187.00p 4070
21/08/2019 185.00p 190.00p 182.18p 187.00p 20700
20/08/2019 189.00p 193.00p 186.00p 189.00p 27710
19/08/2019 192.00p 195.55p 189.00p 193.00p 24385
16/08/2019 195.55p 195.55p 193.55p 194.50p 1105
15/08/2019 192.00p 198.00p 190.00p 198.00p 18330
14/08/2019 193.86p 194.50p 193.86p 194.50p 690
13/08/2019 195.30p 195.50p 194.55p 195.50p 560
12/08/2019 198.00p 198.00p 193.56p 198.00p 2700
09/08/2019 194.00p 197.98p 194.00p 195.50p 23675
08/08/2019 198.00p 198.00p 195.50p 195.50p 115
07/08/2019 195.00p 198.00p 195.00p 198.00p 5140
06/08/2019 196.98p 196.98p 195.00p 195.00p 6110
05/08/2019 192.56p 197.46p 192.56p 196.00p 6745
02/08/2019 195.56p 198.68p 195.56p 198.50p 7500
01/08/2019 196.48p 200.50p 196.48p 200.50p 2260
31/07/2019 204.00p 204.00p 202.00p 202.00p 730
30/07/2019 204.00p 204.00p 198.48p 202.50p 1980
29/07/2019 198.48p 202.50p 198.48p 202.50p 6485
26/07/2019 200.00p 206.00p 198.00p 198.00p 43470
25/07/2019 202.00p 208.00p 198.00p 204.00p 35510
24/07/2019 199.00p 202.00p 193.00p 197.50p 54400
23/07/2019 200.00p 200.50p 193.77p 200.50p 128340
22/07/2019 193.00p 198.34p 193.00p 195.50p 9200
19/07/2019 194.80p 196.00p 193.70p 196.00p 6345
18/07/2019 202.00p 202.00p 193.70p 196.50p 13740
17/07/2019 200.00p 200.00p 193.00p 199.00p 48450
16/07/2019 200.00p 200.00p 200.00p 200.00p 885
15/07/2019 202.00p 202.00p 193.39p 202.00p 7840
12/07/2019 195.00p 197.06p 195.00p 195.00p 8600
11/07/2019 200.00p 200.00p 193.31p 198.00p 5560
10/07/2019 193.00p 198.00p 193.00p 196.00p 13210
09/07/2019 200.00p 200.00p 193.00p 200.00p 3115
08/07/2019 199.00p 199.00p 195.95p 198.00p 6725
05/07/2019 200.00p 202.00p 194.00p 198.00p 18940
04/07/2019 204.00p 208.00p 205.00p 205.00p 10000
03/07/2019 204.00p 208.00p 204.00p 208.00p 3410
02/07/2019 206.00p 203.00p 201.00p 201.00p 5000
01/07/2019 206.00p 206.00p 200.30p 203.00p 3025
28/06/2019 200.00p 203.00p 200.00p 200.00p 2595
27/06/2019 200.20p 203.00p 203.00p 203.00p 0
26/06/2019 200.20p 203.00p 200.20p 203.00p 1820
25/06/2019 200.30p 203.00p 200.30p 203.00p 15
24/06/2019 202.00p 203.00p 200.60p 203.00p 60
21/06/2019 202.00p 202.94p 202.00p 202.00p 225
20/06/2019 202.94p 204.00p 202.94p 204.00p 160
19/06/2019 204.00p 204.60p 203.96p 204.00p 3770
18/06/2019 206.00p 206.00p 203.00p 203.00p 24725
17/06/2019 208.00p 210.00p 206.00p 207.00p 5750
14/06/2019 210.00p 214.50p 210.00p 211.00p 17940
13/06/2019 218.00p 218.00p 217.76p 218.00p 3370
12/06/2019 208.00p 218.00p 205.24p 214.00p 40500
11/06/2019 204.00p 206.00p 201.20p 206.00p 20550
10/06/2019 206.00p 206.00p 203.00p 203.00p 310
07/06/2019 200.00p 206.00p 198.66p 203.00p 21095
06/06/2019 194.00p 200.00p 194.00p 197.00p 11395
05/06/2019 194.00p 196.20p 191.00p 194.00p 153580
04/06/2019 199.16p 199.16p 195.50p 195.50p 3175
03/06/2019 200.00p 200.00p 197.20p 198.00p 1605
31/05/2019 195.00p 200.00p 192.00p 192.00p 8640

*Close Price adjusted for both dividends and splits