Hansa Investment Company Limited 'A' Non Vtg (DI) (HANA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hansa Investment Company Limited 'A' Non Vtg (DI)

Date Open High Low Close* Volume
19/08/2025 266.00p 266.00p 258.36p 266.00p 73127
18/08/2025 260.00p 266.00p 259.00p 263.00p 71895
15/08/2025 256.00p 267.28p 245.60p 262.00p 68978
14/08/2025 254.00p 254.00p 250.00p 254.00p 121207
13/08/2025 252.00p 258.17p 250.00p 253.00p 234608
12/08/2025 246.00p 252.35p 246.00p 249.00p 59608
11/08/2025 246.00p 250.00p 244.00p 244.00p 7134
08/08/2025 244.00p 249.00p 244.00p 244.00p 1093
07/08/2025 250.00p 251.99p 248.00p 248.00p 13291
06/08/2025 254.00p 254.00p 246.00p 246.00p 63062
05/08/2025 256.00p 258.00p 252.00p 253.00p 440147
04/08/2025 258.00p 258.00p 252.60p 256.00p 161987
01/08/2025 260.00p 260.00p 252.00p 255.00p 69717
31/07/2025 262.00p 264.00p 258.37p 261.00p 128482
30/07/2025 262.00p 264.00p 254.90p 262.00p 234922
29/07/2025 268.00p 268.00p 256.70p 262.00p 256328
28/07/2025 264.00p 272.20p 257.90p 266.00p 298068
25/07/2025 260.00p 260.00p 252.08p 257.00p 29510
24/07/2025 258.00p 266.00p 252.00p 254.00p 90676
23/07/2025 250.00p 256.00p 248.00p 254.00p 501988
22/07/2025 250.00p 252.48p 244.00p 249.00p 252899
21/07/2025 244.00p 252.55p 243.35p 250.00p 217714
18/07/2025 252.00p 254.00p 240.52p 250.00p 44766
17/07/2025 246.00p 250.00p 241.92p 248.00p 137867
16/07/2025 250.00p 251.12p 246.08p 248.00p 253262
15/07/2025 250.00p 253.45p 247.00p 247.00p 70910
14/07/2025 254.00p 254.00p 246.00p 250.00p 8974
11/07/2025 250.00p 255.98p 246.00p 248.00p 47437
10/07/2025 252.00p 254.96p 250.00p 250.00p 105404
09/07/2025 256.00p 258.22p 250.00p 252.00p 95029
08/07/2025 252.00p 260.00p 251.37p 254.00p 158080
07/07/2025 258.00p 258.00p 251.76p 252.00p 12802
04/07/2025 258.00p 258.00p 252.00p 252.00p 57691
03/07/2025 252.00p 254.72p 251.20p 252.00p 48054
02/07/2025 250.00p 258.00p 250.00p 258.00p 13328
01/07/2025 258.00p 258.00p 250.00p 252.00p 24596
30/06/2025 254.00p 256.72p 250.00p 252.00p 57120
27/06/2025 254.00p 258.32p 250.00p 252.00p 73449
26/06/2025 250.00p 256.32p 250.00p 252.00p 9248
25/06/2025 256.00p 257.60p 254.00p 256.00p 27639
24/06/2025 256.00p 258.00p 250.00p 250.00p 22788
23/06/2025 250.00p 255.06p 250.00p 252.00p 28668
20/06/2025 252.00p 256.20p 250.00p 250.00p 108492
19/06/2025 252.00p 256.20p 250.00p 252.00p 210625
18/06/2025 250.00p 252.00p 246.08p 250.00p 133301
17/06/2025 242.00p 256.00p 241.89p 252.00p 363267
16/06/2025 236.00p 243.75p 226.00p 226.00p 55828
13/06/2025 228.00p 237.66p 226.00p 226.00p 14592
12/06/2025 226.00p 238.50p 226.00p 226.00p 30501
11/06/2025 230.00p 238.50p 226.00p 226.00p 19004
10/06/2025 228.00p 239.00p 228.00p 228.00p 34053
09/06/2025 230.00p 240.80p 230.00p 230.00p 16535
06/06/2025 228.00p 238.00p 228.00p 228.00p 5097
05/06/2025 230.00p 236.00p 230.00p 230.00p 59704
04/06/2025 236.00p 242.00p 230.93p 231.00p 59058
03/06/2025 236.00p 237.40p 234.00p 234.00p 70870
02/06/2025 232.00p 235.35p 226.00p 226.00p 4319
30/05/2025 232.00p 233.75p 230.00p 230.00p 69208
29/05/2025 234.00p 236.00p 226.00p 231.00p 50872
28/05/2025 232.00p 234.00p 228.60p 231.00p 73737
27/05/2025 230.00p 237.28p 230.00p 232.00p 59914
23/05/2025 234.00p 234.00p 230.00p 233.00p 3773
22/05/2025 230.00p 234.93p 231.76p 234.00p 11678
21/05/2025 230.00p 238.00p 224.00p 235.00p 153216
20/05/2025 232.00p 232.00p 225.60p 232.00p 60464
19/05/2025 224.00p 236.00p 224.00p 230.00p 35929
16/05/2025 230.00p 230.00p 225.40p 230.00p 2145
15/05/2025 230.00p 230.00p 226.10p 230.00p 6060
14/05/2025 232.00p 232.00p 229.88p 232.00p 1626
13/05/2025 224.00p 230.00p 224.00p 230.00p 84337
12/05/2025 222.00p 226.00p 222.00p 224.00p 15219
09/05/2025 218.00p 228.00p 216.00p 222.00p 41220
08/05/2025 214.00p 219.94p 214.00p 218.00p 698
07/05/2025 218.00p 222.00p 218.00p 222.00p 2024
06/05/2025 226.00p 226.00p 214.00p 226.00p 42003
02/05/2025 222.00p 222.00p 220.00p 220.00p 3966
01/05/2025 220.00p 223.00p 214.00p 220.00p 38004
30/04/2025 218.00p 224.00p 216.14p 224.00p 19997
29/04/2025 222.00p 222.00p 219.40p 222.00p 2504
28/04/2025 220.00p 220.00p 215.51p 220.00p 5411
25/04/2025 218.00p 222.00p 217.26p 218.00p 54992
24/04/2025 214.00p 225.88p 214.57p 220.00p 22
23/04/2025 214.00p 226.00p 214.00p 220.00p 23440
22/04/2025 222.00p 227.36p 215.76p 222.00p 45074
17/04/2025 204.00p 228.00p 204.00p 228.00p 81962
16/04/2025 210.00p 210.00p 202.00p 210.00p 93361
15/04/2025 208.00p 210.00p 208.00p 208.00p 2411
14/04/2025 202.00p 205.00p 199.14p 202.00p 59106
11/04/2025 194.00p 206.00p 194.00p 202.00p 98148
10/04/2025 196.00p 201.90p 194.50p 196.00p 77705
09/04/2025 190.00p 214.40p 190.00p 190.00p 17765
08/04/2025 194.00p 202.52p 191.00p 194.00p 36940
07/04/2025 208.00p 203.68p 188.36p 199.00p 66421
04/04/2025 208.00p 214.40p 200.00p 202.00p 18786
03/04/2025 216.00p 216.00p 208.50p 216.00p 19858
02/04/2025 214.00p 214.00p 208.00p 208.00p 43434
01/04/2025 214.00p 220.00p 210.00p 210.00p 78260
31/03/2025 218.00p 218.00p 214.00p 214.00p 17502
28/03/2025 216.00p 220.00p 214.00p 214.00p 123780
27/03/2025 220.00p 222.00p 216.00p 216.00p 31887
26/03/2025 218.00p 223.00p 214.00p 214.00p 91838
25/03/2025 218.00p 222.50p 217.00p 217.00p 49001
24/03/2025 220.00p 226.69p 218.01p 220.00p 43986
21/03/2025 232.00p 232.02p 220.00p 220.00p 71332
20/03/2025 228.00p 234.00p 224.44p 234.00p 91083
19/03/2025 222.00p 226.00p 222.00p 225.00p 61578
18/03/2025 224.00p 230.00p 220.44p 226.00p 256822
17/03/2025 222.00p 229.68p 218.00p 220.00p 39744
14/03/2025 230.00p 230.00p 228.00p 230.00p 1851
13/03/2025 222.00p 228.00p 222.00p 228.00p 8533
12/03/2025 228.00p 225.06p 222.00p 223.00p 21160
11/03/2025 228.00p 228.00p 224.00p 225.00p 50409
10/03/2025 232.00p 232.00p 226.46p 228.00p 7315
07/03/2025 230.00p 232.00p 227.32p 232.00p 20853
06/03/2025 230.00p 231.00p 228.66p 231.00p 5000
05/03/2025 230.00p 233.00p 230.00p 233.00p 7758
04/03/2025 232.00p 233.00p 224.01p 233.00p 82928
03/03/2025 232.00p 230.82p 228.70p 229.00p 665
28/02/2025 232.00p 232.00p 229.00p 229.00p 21360
27/02/2025 232.00p 227.00p 222.10p 227.00p 7000
26/02/2025 232.00p 228.00p 227.00p 228.00p 189000
25/02/2025 232.00p 228.00p 227.60p 228.00p 43316
24/02/2025 232.00p 227.00p 223.10p 227.00p 110
21/02/2025 232.00p 226.73p 223.00p 223.00p 99445
20/02/2025 232.00p 233.00p 223.95p 233.00p 11081
19/02/2025 226.00p 232.00p 218.56p 232.00p 26608
18/02/2025 230.00p 231.00p 223.95p 231.00p 7812
17/02/2025 220.00p 230.00p 220.00p 227.00p 8485
14/02/2025 220.00p 224.00p 216.00p 224.00p 293016
13/02/2025 220.00p 221.00p 218.25p 219.00p 18300
12/02/2025 220.00p 224.00p 214.16p 220.00p 32696
11/02/2025 220.00p 224.00p 220.00p 224.00p 17178
10/02/2025 226.00p 225.60p 221.10p 225.00p 35784
07/02/2025 226.00p 225.70p 221.20p 225.00p 21296
06/02/2025 226.00p 226.00p 218.67p 225.00p 9000
05/02/2025 224.00p 225.80p 220.21p 222.00p 32564
04/02/2025 220.00p 224.00p 223.99p 224.00p 576
03/02/2025 220.00p 224.00p 218.00p 224.00p 19625
31/01/2025 222.00p 224.50p 223.50p 224.00p 18090
30/01/2025 222.00p 224.50p 224.00p 224.00p 26130
29/01/2025 222.00p 223.00p 219.10p 223.00p 3996
28/01/2025 222.00p 225.00p 219.19p 223.00p 6387
27/01/2025 222.00p 225.66p 222.00p 223.00p 12856
24/01/2025 224.00p 224.80p 217.10p 223.00p 54941
23/01/2025 228.00p 228.00p 224.00p 224.00p 23596
22/01/2025 224.00p 229.00p 223.00p 223.00p 35952
21/01/2025 230.00p 230.12p 225.32p 230.00p 90090
20/01/2025 230.00p 231.00p 226.00p 231.00p 15560
17/01/2025 230.00p 231.83p 227.20p 231.00p 15198
16/01/2025 230.00p 233.36p 230.00p 230.00p 23375
15/01/2025 230.00p 230.00p 225.44p 230.00p 11730
14/01/2025 230.00p 230.00p 228.90p 230.00p 7181
13/01/2025 230.00p 230.00p 229.04p 230.00p 1000
10/01/2025 230.00p 230.00p 224.00p 230.00p 25311
09/01/2025 222.00p 229.00p 228.18p 229.00p 6649
08/01/2025 222.00p 228.00p 227.52p 228.00p 12773
07/01/2025 222.00p 226.72p 222.00p 226.00p 30418
06/01/2025 222.00p 227.00p 221.00p 221.00p 2318
03/01/2025 222.00p 228.00p 222.00p 228.00p 26127
02/01/2025 224.00p 228.00p 221.76p 228.00p 30401
31/12/2024 224.00p 234.50p 222.01p 229.00p 42491
30/12/2024 224.00p 229.00p 224.00p 229.00p 12296
27/12/2024 226.00p 231.94p 222.00p 222.00p 6368
24/12/2024 226.00p 231.00p 231.00p 231.00p 0
23/12/2024 226.00p 232.87p 230.00p 231.00p 78586
20/12/2024 226.00p 227.98p 226.22p 227.00p 19814
19/12/2024 226.00p 230.00p 226.00p 230.00p 13981
18/12/2024 228.00p 234.88p 220.00p 228.00p 61342
17/12/2024 230.00p 234.23p 227.76p 230.00p 2729
16/12/2024 236.00p 234.73p 227.76p 234.00p 19213
13/12/2024 236.00p 242.00p 229.54p 235.00p 46014
12/12/2024 236.00p 237.14p 228.34p 236.00p 23180
11/12/2024 236.00p 237.00p 230.00p 237.00p 12654
10/12/2024 232.00p 242.80p 232.00p 238.00p 109859
09/12/2024 236.00p 243.99p 230.94p 241.00p 100589
06/12/2024 228.00p 229.00p 222.94p 229.00p 48072
05/12/2024 224.00p 227.70p 222.30p 225.00p 23284
04/12/2024 224.00p 227.80p 224.00p 226.00p 17066
03/12/2024 224.00p 228.00p 222.25p 225.00p 47377
02/12/2024 220.00p 225.40p 220.00p 223.00p 228344
29/11/2024 214.00p 219.00p 215.40p 219.00p 39947
28/11/2024 214.00p 217.00p 214.00p 217.00p 34850
27/11/2024 214.00p 220.00p 212.25p 214.00p 41983
26/11/2024 216.00p 222.16p 214.00p 220.00p 32472
25/11/2024 218.00p 221.00p 218.00p 221.00p 13120
22/11/2024 222.00p 226.80p 218.02p 226.00p 12250
21/11/2024 222.00p 228.40p 218.05p 226.00p 10156
20/11/2024 222.00p 226.00p 218.00p 226.00p 59232
19/11/2024 230.00p 230.00p 222.00p 228.00p 13557
18/11/2024 228.00p 231.10p 226.00p 226.00p 9818
15/11/2024 228.00p 228.00p 222.01p 225.00p 17452
14/11/2024 224.00p 228.00p 224.00p 228.00p 3600
13/11/2024 234.00p 234.00p 224.00p 226.00p 7016
12/11/2024 230.00p 230.50p 222.00p 224.00p 12365
11/11/2024 234.00p 234.00p 228.54p 231.00p 9305
08/11/2024 222.00p 228.00p 228.00p 228.00p 0
07/11/2024 222.00p 228.00p 222.00p 228.00p 11104
06/11/2024 224.00p 230.00p 223.09p 228.00p 20867
05/11/2024 224.00p 226.00p 224.00p 226.00p 11175
04/11/2024 228.00p 230.00p 227.00p 227.00p 0

*Close Price adjusted for both dividends and splits