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
09/06/2011 195.80p 200.40p 193.22p 200.40p 27970
08/06/2011 193.00p 200.40p 190.40p 197.00p 18450
07/06/2011 190.00p 195.00p 190.00p 194.70p 48505
06/06/2011 192.00p 192.20p 192.00p 192.20p 2685
03/06/2011 192.40p 198.00p 190.00p 194.90p 14295
02/06/2011 190.00p 193.20p 190.00p 190.00p 12375
01/06/2011 191.00p 196.00p 191.00p 196.00p 12150
31/05/2011 190.40p 193.50p 188.60p 193.50p 0
27/05/2011 190.40p 193.20p 188.60p 188.60p 25465
26/05/2011 190.00p 191.30p 186.00p 191.30p 9940
25/05/2011 188.20p 192.40p 188.00p 189.20p 35525
24/05/2011 188.00p 193.00p 188.00p 193.00p 50740
23/05/2011 189.20p 192.80p 187.00p 187.00p 6845
20/05/2011 190.00p 195.18p 190.00p 193.50p 6700
19/05/2011 191.20p 194.00p 190.00p 194.00p 14865
18/05/2011 191.20p 198.20p 191.00p 191.20p 44040
17/05/2011 191.80p 194.80p 191.00p 192.85p 14755
16/05/2011 192.20p 197.60p 190.00p 194.60p 32610
13/05/2011 193.80p 196.50p 191.00p 196.50p 14645
12/05/2011 196.40p 196.40p 192.20p 195.50p 17750
11/05/2011 194.40p 199.20p 194.40p 197.50p 5150
10/05/2011 201.00p 201.00p 194.00p 201.00p 11025
09/05/2011 194.60p 198.00p 194.00p 197.50p 8935
06/05/2011 191.50p 198.00p 191.50p 197.60p 10890
05/05/2011 192.20p 194.70p 191.00p 192.00p 16845
04/05/2011 194.20p 196.40p 192.00p 194.60p 7010
03/05/2011 195.98p 198.60p 195.20p 198.60p 19210
28/04/2011 194.80p 198.60p 194.60p 198.60p 22600
27/04/2011 197.80p 198.00p 191.40p 194.00p 14325
26/04/2011 196.00p 196.00p 194.00p 194.00p 500
21/04/2011 196.80p 196.80p 194.00p 194.00p 6195
20/04/2011 195.20p 198.00p 195.20p 198.00p 21475
19/04/2011 193.90p 195.10p 191.00p 195.10p 16995
18/04/2011 192.10p 195.40p 190.60p 191.95p 27395
15/04/2011 188.10p 200.00p 188.10p 200.00p 27835
14/04/2011 189.60p 195.00p 187.80p 195.00p 26510
13/04/2011 188.40p 195.00p 188.00p 191.50p 23330
12/04/2011 189.80p 191.00p 188.00p 191.00p 15220
11/04/2011 188.80p 193.40p 188.80p 193.40p 11480
08/04/2011 191.80p 192.00p 190.40p 192.00p 9290
07/04/2011 193.20p 193.20p 192.00p 192.00p 3715
06/04/2011 190.20p 192.00p 186.00p 192.00p 16145
05/04/2011 188.40p 190.00p 188.40p 190.00p 10975
04/04/2011 189.60p 194.00p 186.00p 190.00p 19000
01/04/2011 188.40p 194.00p 186.80p 194.00p 44080
31/03/2011 189.20p 189.20p 186.00p 186.00p 30455
30/03/2011 188.40p 191.20p 188.00p 191.20p 37380
29/03/2011 189.40p 189.40p 187.40p 187.85p 22415
28/03/2011 188.00p 192.00p 188.00p 192.00p 1195
25/03/2011 188.60p 192.00p 188.60p 192.00p 3295
24/03/2011 187.00p 190.00p 185.60p 188.10p 746130
23/03/2011 185.40p 188.00p 183.00p 188.00p 32450
22/03/2011 187.10p 187.10p 182.00p 182.00p 44175
21/03/2011 182.00p 185.40p 180.00p 182.00p 16050
18/03/2011 184.40p 186.60p 180.00p 180.00p 73050
17/03/2011 185.40p 186.60p 184.00p 186.40p 35265
16/03/2011 186.20p 190.00p 184.00p 187.00p 10485
15/03/2011 185.60p 191.00p 184.00p 186.30p 34325
14/03/2011 190.40p 192.00p 188.00p 189.00p 53185
11/03/2011 188.60p 191.80p 188.60p 191.70p 9925
10/03/2011 190.60p 194.20p 190.40p 193.90p 36625
09/03/2011 195.60p 195.60p 193.50p 193.50p 2605
08/03/2011 190.20p 193.50p 190.20p 193.50p 12500
07/03/2011 191.60p 194.15p 191.60p 193.50p 0
04/03/2011 191.60p 194.15p 191.60p 194.15p 5650
03/03/2011 192.40p 194.20p 192.40p 194.20p 1165
02/03/2011 190.00p 195.00p 188.00p 194.00p 21195
01/03/2011 196.20p 196.40p 190.60p 196.40p 18895
28/02/2011 191.00p 192.50p 191.00p 192.50p 6500
25/02/2011 195.40p 195.40p 193.60p 194.20p 3410
24/02/2011 195.60p 195.60p 193.40p 193.45p 4395
23/02/2011 196.10p 196.10p 192.20p 194.45p 4860
22/02/2011 194.00p 199.80p 193.00p 195.05p 22965
21/02/2011 198.10p 200.00p 198.00p 200.00p 9000
18/02/2011 197.20p 200.50p 197.20p 200.50p 25000
17/02/2011 200.00p 201.00p 198.00p 201.00p 21950
16/02/2011 201.98p 203.80p 200.40p 203.80p 6400
15/02/2011 203.80p 203.80p 202.50p 203.80p 0
14/02/2011 203.80p 203.80p 202.50p 203.80p 22010
11/02/2011 203.40p 203.40p 201.60p 201.60p 0
10/02/2011 203.40p 203.40p 201.60p 201.60p 3225
09/02/2011 203.20p 203.40p 202.00p 202.00p 0
08/02/2011 203.20p 203.40p 202.00p 202.00p 15290
07/02/2011 200.20p 201.00p 200.20p 201.00p 1500
04/02/2011 199.40p 201.00p 199.40p 201.00p 0
03/02/2011 199.40p 201.00p 199.40p 201.00p 1025
02/02/2011 199.80p 203.20p 198.50p 201.00p 19730
01/02/2011 205.00p 205.00p 200.60p 200.60p 125
31/01/2011 205.00p 205.00p 205.00p 205.00p 5
28/01/2011 201.60p 202.38p 201.00p 201.00p 2925
27/01/2011 199.60p 201.78p 198.80p 201.60p 11075
26/01/2011 199.00p 201.60p 198.00p 201.60p 12965
25/01/2011 202.00p 202.00p 201.60p 201.60p 0
24/01/2011 198.00p 202.00p 198.00p 202.00p 8475
21/01/2011 198.70p 203.58p 198.00p 198.00p 47350
20/01/2011 202.40p 205.00p 200.00p 200.80p 10755
19/01/2011 205.80p 206.00p 203.60p 203.60p 14795
18/01/2011 204.60p 206.00p 203.60p 203.60p 11990
17/01/2011 203.00p 203.60p 200.20p 203.60p 13500
14/01/2011 201.40p 201.60p 200.00p 201.60p 16250
13/01/2011 199.00p 201.40p 199.00p 200.60p 19720
12/01/2011 198.50p 198.50p 193.20p 196.00p 16240
11/01/2011 197.20p 199.00p 194.20p 197.60p 29285
10/01/2011 197.40p 200.80p 197.00p 199.00p 9080
07/01/2011 198.00p 201.40p 198.00p 199.00p 26525
06/01/2011 198.20p 202.40p 197.98p 198.20p 10890
05/01/2011 199.80p 202.00p 197.00p 202.00p 28475
04/01/2011 196.50p 198.50p 196.50p 198.50p 0
31/12/2010 196.00p 196.50p 196.00p 196.50p 0
30/12/2010 196.00p 197.00p 195.60p 196.00p 10690
29/12/2010 196.00p 196.00p 194.00p 196.00p 13795
24/12/2010 194.60p 199.00p 194.60p 197.50p 12795
23/12/2010 195.00p 198.40p 194.00p 197.00p 52020
22/12/2010 193.20p 196.60p 193.20p 196.60p 155645
21/12/2010 192.00p 195.80p 192.00p 194.60p 42215
20/12/2010 189.80p 196.00p 189.40p 192.40p 35150
17/12/2010 192.80p 193.00p 188.00p 189.00p 9810
16/12/2010 188.00p 193.00p 187.00p 193.00p 282810
15/12/2010 188.00p 191.00p 187.10p 189.50p 13750
14/12/2010 188.80p 191.00p 188.80p 189.00p 14810
13/12/2010 183.00p 186.50p 183.00p 186.50p 16810
10/12/2010 185.50p 185.50p 185.00p 185.00p 0
09/12/2010 183.00p 187.80p 182.00p 185.50p 11560
08/12/2010 181.20p 183.00p 181.10p 181.50p 145300
07/12/2010 179.20p 183.00p 179.20p 181.90p 79155
06/12/2010 180.80p 180.80p 179.20p 179.40p 112500
03/12/2010 177.00p 179.00p 176.00p 178.00p 6275
02/12/2010 177.60p 180.00p 177.60p 178.80p 27900
01/12/2010 176.00p 179.20p 176.00p 179.20p 0
30/11/2010 179.00p 180.60p 174.00p 176.00p 15715
29/11/2010 180.00p 181.78p 177.40p 180.80p 20740
26/11/2010 177.40p 179.98p 176.40p 178.00p 15805
25/11/2010 177.20p 179.40p 177.00p 177.40p 12235
24/11/2010 175.60p 180.00p 175.60p 178.50p 2295
23/11/2010 180.30p 180.30p 177.00p 178.00p 23075
22/11/2010 180.60p 180.80p 180.30p 180.30p 3265
19/11/2010 179.60p 181.20p 179.60p 180.50p 5500
18/11/2010 179.00p 180.00p 179.00p 180.00p 1500
17/11/2010 177.60p 179.00p 176.30p 179.00p 22450
16/11/2010 177.80p 181.50p 177.60p 179.00p 10525
15/11/2010 180.60p 181.70p 178.00p 180.50p 6050
12/11/2010 181.00p 181.00p 180.20p 180.20p 0
11/11/2010 179.40p 181.00p 179.20p 181.00p 4900
10/11/2010 181.60p 181.60p 179.20p 179.20p 15195
09/11/2010 181.00p 181.40p 180.60p 181.00p 6765
08/11/2010 181.00p 181.50p 181.00p 181.50p 0
05/11/2010 180.00p 181.00p 180.00p 181.00p 2500
04/11/2010 182.10p 182.10p 180.20p 182.00p 6000
03/11/2010 182.80p 182.80p 182.80p 182.80p 0
02/11/2010 180.20p 184.00p 180.20p 182.80p 18500
01/11/2010 184.00p 184.00p 180.20p 180.20p 0
29/10/2010 184.00p 184.00p 177.00p 184.00p 12370
28/10/2010 178.50p 181.80p 178.50p 180.80p 34355
27/10/2010 177.20p 180.80p 176.00p 178.50p 24830
26/10/2010 183.00p 185.00p 181.40p 185.00p 10610
25/10/2010 177.00p 180.20p 177.00p 177.00p 16800
22/10/2010 176.50p 176.50p 176.50p 176.50p 0
21/10/2010 179.00p 179.00p 176.50p 176.50p 6505
20/10/2010 179.80p 180.00p 179.38p 180.00p 2160
19/10/2010 178.10p 178.10p 174.20p 175.70p 10495
18/10/2010 179.60p 180.80p 175.60p 178.10p 18945
15/10/2010 181.50p 181.50p 179.00p 179.00p 0
14/10/2010 180.80p 181.50p 180.80p 181.50p 0
13/10/2010 178.00p 180.80p 177.80p 180.80p 16250
12/10/2010 177.40p 177.40p 173.00p 177.40p 2330
11/10/2010 172.50p 174.00p 172.50p 174.00p 5000
08/10/2010 172.50p 175.58p 172.50p 172.50p 5000
07/10/2010 172.50p 172.50p 172.50p 172.50p 0
06/10/2010 175.40p 175.40p 169.60p 172.50p 26670
05/10/2010 169.60p 179.20p 168.00p 179.20p 11575
04/10/2010 170.40p 174.00p 168.00p 170.70p 56580
01/10/2010 169.00p 169.00p 164.40p 168.00p 42700
30/09/2010 167.60p 167.60p 164.00p 164.00p 42390
29/09/2010 166.00p 166.00p 162.80p 164.00p 6500
28/09/2010 163.60p 167.00p 162.40p 164.00p 5840
27/09/2010 166.00p 166.00p 166.00p 166.00p 0
24/09/2010 164.20p 166.00p 164.20p 166.00p 1000
23/09/2010 165.80p 169.00p 165.60p 167.00p 15200
22/09/2010 174.80p 175.00p 167.60p 168.60p 11080
21/09/2010 172.80p 172.80p 169.00p 171.20p 31365
20/09/2010 168.60p 170.60p 168.60p 169.20p 2890
17/09/2010 167.20p 167.20p 167.20p 167.20p 4805
16/09/2010 169.00p 170.00p 169.00p 170.00p 6050
15/09/2010 169.20p 170.50p 169.20p 170.50p 0
14/09/2010 169.20p 169.20p 169.20p 169.20p 145
13/09/2010 169.50p 170.50p 169.00p 170.50p 22130
10/09/2010 167.80p 169.50p 167.80p 169.50p 4500
09/09/2010 163.80p 166.60p 163.80p 166.60p 37795
08/09/2010 162.60p 163.60p 161.80p 163.50p 25500
07/09/2010 160.90p 162.20p 160.90p 161.10p 3050
06/09/2010 160.60p 160.90p 159.40p 160.90p 3200
03/09/2010 160.60p 161.00p 159.00p 160.50p 19500
02/09/2010 157.80p 159.00p 157.40p 159.00p 4750
01/09/2010 151.40p 156.50p 151.40p 156.50p 2621545
31/08/2010 152.40p 153.80p 151.40p 151.40p 1940
27/08/2010 152.00p 153.00p 152.00p 152.40p 165
26/08/2010 151.00p 153.20p 151.00p 152.00p 11300
25/08/2010 153.00p 153.00p 151.00p 151.00p 8275
24/08/2010 152.80p 153.00p 152.80p 153.00p 0
23/08/2010 151.20p 153.80p 151.00p 152.80p 16300

*Close Price adjusted for both dividends and splits