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
25/12/2025 270.00p 275.59p 270.00p 272.00p 30393
24/12/2025 270.00p 275.59p 270.00p 272.00p 30393
23/12/2025 270.00p 276.00p 270.00p 276.00p 20300
22/12/2025 270.00p 276.00p 270.00p 276.00p 22130
19/12/2025 270.00p 274.96p 268.00p 272.00p 41609
18/12/2025 268.00p 278.00p 268.00p 272.00p 158632
17/12/2025 278.00p 279.34p 274.00p 276.00p 67846
16/12/2025 280.00p 280.00p 274.00p 276.00p 36744
15/12/2025 274.00p 280.00p 270.00p 274.00p 58254
12/12/2025 268.00p 282.00p 268.00p 270.00p 68519
11/12/2025 272.00p 280.00p 268.00p 268.00p 22757
10/12/2025 268.00p 280.00p 268.00p 272.00p 145069
09/12/2025 270.00p 274.84p 268.00p 273.00p 8666
08/12/2025 270.00p 286.00p 268.00p 277.00p 4609
05/12/2025 272.00p 277.50p 270.88p 274.00p 8000
04/12/2025 272.00p 278.00p 270.00p 275.00p 7093
03/12/2025 278.00p 280.09p 275.08p 277.00p 7343
02/12/2025 278.00p 276.00p 271.00p 271.00p 420
01/12/2025 278.00p 274.59p 268.34p 271.00p 3430
28/11/2025 278.00p 271.00p 271.00p 271.00p 0
27/11/2025 278.00p 271.00p 268.34p 271.00p 1000
26/11/2025 278.00p 270.00p 266.96p 270.00p 301
25/11/2025 278.00p 278.00p 262.00p 270.00p 222
24/11/2025 262.00p 274.17p 262.00p 270.00p 5278
21/11/2025 260.00p 271.00p 264.00p 271.00p 1502
20/11/2025 260.00p 274.48p 260.00p 270.00p 8523
19/11/2025 266.00p 273.00p 266.00p 273.00p 9380
18/11/2025 264.00p 274.80p 267.40p 270.00p 14389
17/11/2025 264.00p 275.20p 272.00p 272.00p 53
14/11/2025 264.00p 271.99p 265.38p 267.00p 15020
13/11/2025 264.00p 276.24p 264.00p 264.00p 4496
12/11/2025 264.00p 276.00p 263.56p 274.00p 18504
11/11/2025 270.00p 272.00p 260.00p 272.00p 9973
10/11/2025 276.00p 276.00p 260.00p 269.00p 14109
07/11/2025 268.00p 276.00p 262.00p 269.00p 5063
06/11/2025 260.00p 277.29p 264.96p 268.00p 5388
05/11/2025 260.00p 268.00p 262.00p 268.00p 0
04/11/2025 260.00p 269.90p 260.00p 262.00p 2054
03/11/2025 256.00p 270.00p 256.00p 267.00p 26073
31/10/2025 262.00p 270.00p 258.80p 260.00p 10030
30/10/2025 262.00p 262.00p 257.86p 259.00p 6451
29/10/2025 260.00p 262.95p 254.35p 260.00p 21384
28/10/2025 260.00p 260.00p 254.00p 257.00p 4536
27/10/2025 260.00p 260.00p 253.10p 257.00p 3081
24/10/2025 250.00p 258.50p 253.10p 257.00p 8606
23/10/2025 250.00p 259.02p 254.09p 256.00p 8350
22/10/2025 250.00p 259.33p 250.00p 256.00p 2967
21/10/2025 260.00p 260.00p 250.00p 255.00p 9796
20/10/2025 262.00p 255.00p 252.61p 255.00p 1560
17/10/2025 262.00p 263.00p 254.18p 258.00p 9549
16/10/2025 262.00p 266.00p 252.40p 260.00p 8930
15/10/2025 262.00p 263.30p 258.00p 258.00p 10750
14/10/2025 258.00p 274.00p 258.00p 266.00p 17172
13/10/2025 270.00p 269.84p 260.40p 266.00p 14282
10/10/2025 270.00p 270.00p 258.00p 264.00p 322
09/10/2025 274.00p 280.00p 260.00p 266.00p 18180
08/10/2025 258.00p 270.00p 266.00p 266.00p 10676
07/10/2025 258.00p 278.00p 258.00p 271.00p 19589
06/10/2025 268.00p 274.00p 266.00p 266.00p 10633
03/10/2025 260.00p 267.82p 260.00p 260.00p 6800
02/10/2025 260.00p 268.00p 254.00p 258.00p 11331
01/10/2025 260.00p 260.00p 253.00p 260.00p 9500
30/09/2025 260.00p 266.00p 256.98p 260.00p 11665
29/09/2025 260.00p 266.00p 258.34p 259.00p 9997
26/09/2025 260.00p 268.00p 260.00p 263.00p 13556
25/09/2025 268.00p 276.00p 261.98p 265.00p 9210
24/09/2025 264.00p 271.50p 264.00p 270.00p 2357
23/09/2025 270.00p 280.00p 270.00p 270.00p 8166
22/09/2025 284.00p 280.00p 268.00p 274.00p 5204
19/09/2025 284.00p 280.22p 271.40p 277.00p 14907
18/09/2025 284.00p 280.22p 277.00p 277.00p 1110
17/09/2025 284.00p 284.00p 271.10p 276.00p 5656
16/09/2025 284.00p 284.00p 275.00p 276.00p 2380
15/09/2025 284.00p 284.00p 270.66p 275.00p 164
12/09/2025 268.00p 284.00p 267.84p 277.00p 41484
11/09/2025 272.00p 276.00p 272.00p 276.00p 1800
10/09/2025 272.00p 281.00p 270.75p 276.00p 1600
09/09/2025 272.00p 280.80p 270.58p 276.00p 8549
08/09/2025 272.00p 281.00p 270.58p 277.00p 13561
05/09/2025 272.00p 277.00p 276.00p 276.00p 0
04/09/2025 272.00p 282.04p 271.00p 277.00p 2607
03/09/2025 272.00p 272.00p 269.80p 271.00p 4503
02/09/2025 266.00p 270.79p 266.00p 271.00p 61500
01/09/2025 272.00p 272.00p 268.40p 270.00p 3896
29/08/2025 280.00p 280.00p 272.00p 270.00p 11463
28/08/2025 280.00p 280.49p 272.96p 276.00p 11960
27/08/2025 276.00p 280.00p 272.84p 276.00p 33641
26/08/2025 282.00p 282.00p 274.00p 274.00p 6177
22/08/2025 278.00p 279.50p 274.00p 274.00p 2531
21/08/2025 278.00p 279.00p 274.00p 274.00p 4800
20/08/2025 270.00p 294.00p 270.00p 275.00p 31077
19/08/2025 270.00p 271.00p 266.00p 271.00p 23490
18/08/2025 270.00p 274.00p 267.00p 267.00p 6745
15/08/2025 254.00p 268.00p 267.00p 267.00p 1000
14/08/2025 254.00p 265.60p 254.00p 262.00p 12848
13/08/2025 262.00p 262.08p 252.00p 260.00p 30658
12/08/2025 268.00p 259.00p 252.25p 256.00p 12786
11/08/2025 268.00p 266.00p 259.00p 259.00p 7781
08/08/2025 268.00p 259.10p 257.00p 257.00p 4188
07/08/2025 268.00p 261.01p 250.25p 258.00p 19426
06/08/2025 268.00p 258.52p 252.00p 256.00p 21034
05/08/2025 268.00p 268.00p 252.00p 257.00p 30404
04/08/2025 262.00p 264.80p 254.40p 262.00p 19631
01/08/2025 262.00p 269.00p 260.00p 265.00p 34979
31/07/2025 252.00p 270.18p 252.00p 268.00p 56172
30/07/2025 272.00p 272.00p 260.00p 265.00p 7431
29/07/2025 274.00p 275.10p 267.32p 271.00p 17187
28/07/2025 276.00p 288.00p 261.08p 278.00p 76741
25/07/2025 268.00p 275.00p 273.00p 275.00p 0
24/07/2025 268.00p 273.10p 268.00p 273.00p 14397
23/07/2025 258.00p 267.79p 256.20p 267.00p 2500
22/07/2025 258.00p 269.00p 258.00p 262.00p 12588
21/07/2025 260.00p 272.00p 258.00p 265.00p 11755
18/07/2025 270.00p 270.00p 267.00p 268.00p 2001
17/07/2025 270.00p 270.00p 261.10p 265.00p 4901
16/07/2025 272.00p 272.00p 261.92p 264.00p 6260
15/07/2025 272.00p 272.00p 262.00p 269.00p 5548
14/07/2025 270.00p 270.20p 260.60p 266.00p 914
11/07/2025 270.00p 268.10p 267.00p 267.00p 3727
10/07/2025 270.00p 268.10p 262.00p 267.00p 10044
09/07/2025 270.00p 274.20p 271.00p 271.00p 3901
08/07/2025 270.00p 270.54p 265.00p 265.00p 6480
07/07/2025 270.00p 270.00p 264.00p 270.00p 10487
04/07/2025 264.00p 270.53p 259.24p 265.00p 22735
03/07/2025 264.00p 265.77p 264.00p 264.00p 8094
02/07/2025 260.00p 264.00p 258.72p 264.00p 16600
01/07/2025 260.00p 261.65p 256.98p 259.00p 10311
30/06/2025 260.00p 266.00p 246.00p 256.00p 17991
27/06/2025 266.00p 266.00p 250.25p 263.00p 47691
26/06/2025 258.00p 265.93p 260.01p 264.00p 38958
25/06/2025 258.00p 266.00p 252.00p 262.00p 22806
24/06/2025 258.00p 261.00p 248.00p 261.00p 9110
23/06/2025 258.00p 263.98p 246.00p 261.00p 8587
20/06/2025 258.00p 260.00p 252.00p 257.00p 41758
19/06/2025 250.00p 257.00p 250.00p 250.00p 28988
18/06/2025 250.00p 261.32p 252.00p 255.00p 14144
17/06/2025 250.00p 266.00p 246.00p 258.00p 70787
16/06/2025 246.00p 250.00p 247.00p 247.00p 127
13/06/2025 246.00p 257.04p 242.80p 245.00p 20170
12/06/2025 240.00p 241.00p 238.00p 241.00p 1317
11/06/2025 240.00p 248.00p 230.00p 244.00p 10973
10/06/2025 240.00p 248.00p 238.10p 239.00p 3362
09/06/2025 230.00p 248.00p 230.00p 238.00p 4607
06/06/2025 234.00p 245.12p 238.00p 238.00p 2254
05/06/2025 234.00p 239.00p 238.00p 239.00p 0
04/06/2025 234.00p 245.41p 230.00p 238.00p 11640
03/06/2025 234.00p 246.00p 232.00p 241.00p 24734
02/06/2025 234.00p 233.92p 228.29p 230.00p 1203
30/05/2025 234.00p 234.00p 228.00p 230.00p 4789
29/05/2025 234.00p 234.00p 229.00p 229.00p 685
28/05/2025 234.00p 234.00p 229.00p 229.00p 2
27/05/2025 234.00p 234.00p 222.00p 228.00p 6065
23/05/2025 230.00p 234.00p 228.00p 228.00p 6200
22/05/2025 232.00p 234.00p 228.00p 232.00p 10296
21/05/2025 234.00p 236.00p 230.00p 232.00p 24687
20/05/2025 232.00p 234.00p 228.00p 228.00p 310
19/05/2025 232.00p 233.85p 227.00p 227.00p 4101
16/05/2025 232.00p 233.86p 227.00p 227.00p 5012
15/05/2025 228.00p 232.00p 224.00p 224.00p 1500
14/05/2025 228.00p 230.00p 216.00p 224.00p 25805
13/05/2025 226.00p 226.00p 220.00p 220.00p 4482
12/05/2025 200.00p 225.86p 214.00p 219.00p 479
09/05/2025 200.00p 226.69p 219.00p 219.00p 21708
08/05/2025 200.00p 217.00p 215.00p 217.00p 0
07/05/2025 200.00p 222.00p 215.00p 215.00p 3750
06/05/2025 200.00p 213.00p 209.00p 213.00p 9315
02/05/2025 200.00p 212.78p 206.84p 212.00p 5056
01/05/2025 200.00p 223.78p 200.00p 212.00p 5451
30/04/2025 200.00p 212.00p 200.00p 212.00p 10850
29/04/2025 200.00p 226.00p 200.00p 211.00p 1391
28/04/2025 200.00p 211.00p 211.00p 211.00p 0
25/04/2025 200.00p 220.00p 211.00p 211.00p 7666
24/04/2025 200.00p 226.00p 212.00p 212.00p 2300
23/04/2025 200.00p 228.00p 213.00p 213.00p 1
22/04/2025 200.00p 222.00p 200.00p 210.00p 9229
17/04/2025 195.00p 220.00p 200.40p 210.00p 16200
16/04/2025 195.00p 206.00p 204.00p 204.00p 0
15/04/2025 195.00p 213.00p 197.00p 206.00p 6143
14/04/2025 195.00p 204.50p 204.50p 204.50p 0
11/04/2025 195.00p 214.00p 204.50p 204.50p 1046
10/04/2025 195.00p 213.98p 195.00p 204.00p 9992
09/04/2025 199.00p 203.00p 194.18p 203.00p 11662
08/04/2025 199.00p 213.18p 190.00p 204.00p 28995
07/04/2025 216.00p 203.17p 190.70p 192.50p 11259
04/04/2025 216.00p 228.62p 202.50p 202.50p 13941
03/04/2025 246.00p 228.62p 216.00p 227.00p 18977
02/04/2025 246.00p 236.00p 228.00p 236.00p 28500
01/04/2025 246.00p 235.00p 235.00p 235.00p 0
31/03/2025 246.00p 246.00p 228.00p 235.00p 3613
28/03/2025 246.00p 237.80p 233.00p 233.00p 6807
27/03/2025 246.00p 246.00p 232.00p 232.00p 2484
26/03/2025 228.00p 246.00p 228.00p 234.00p 572
25/03/2025 234.00p 248.00p 228.00p 228.00p 11233
24/03/2025 248.00p 237.00p 233.00p 237.00p 14023
21/03/2025 248.00p 248.00p 231.00p 240.00p 13979
20/03/2025 240.00p 243.00p 230.00p 243.00p 30640
19/03/2025 226.00p 248.00p 237.00p 237.00p 1
18/03/2025 226.00p 236.00p 228.57p 236.00p 2360
17/03/2025 226.00p 239.20p 236.00p 236.00p 600
14/03/2025 226.00p 228.00p 224.00p 228.00p 4147

*Close Price adjusted for both dividends and splits