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
22/11/2018 206.00p 206.00p 202.10p 203.00p 185
21/11/2018 208.00p 208.00p 200.08p 204.00p 2845
20/11/2018 208.00p 208.00p 204.00p 204.00p 25
19/11/2018 212.00p 212.00p 204.00p 208.00p 7830
16/11/2018 214.00p 214.00p 206.00p 209.00p 5290
15/11/2018 214.00p 214.00p 214.00p 214.00p 5105
14/11/2018 212.00p 212.00p 206.40p 210.00p 4150
13/11/2018 214.00p 214.00p 210.00p 210.00p 2150
12/11/2018 210.00p 214.00p 206.00p 210.00p 9475
09/11/2018 216.00p 216.00p 210.00p 210.00p 13210
08/11/2018 212.00p 214.00p 208.00p 212.00p 9870
07/11/2018 212.00p 212.00p 204.00p 212.00p 3285
06/11/2018 212.00p 212.00p 208.00p 208.00p 70
05/11/2018 207.20p 208.00p 204.24p 208.00p 560
02/11/2018 212.00p 212.00p 204.00p 204.00p 9295
01/11/2018 210.00p 210.00p 204.00p 204.00p 9460
31/10/2018 204.00p 208.00p 204.00p 208.00p 6530
30/10/2018 204.00p 208.00p 204.00p 206.00p 2295
29/10/2018 206.00p 208.00p 200.18p 206.00p 19725
26/10/2018 200.00p 204.00p 198.00p 200.00p 6090
25/10/2018 206.00p 206.00p 202.76p 203.00p 770
24/10/2018 208.00p 208.00p 203.68p 206.00p 5230
23/10/2018 208.00p 208.00p 200.00p 208.00p 8935
22/10/2018 208.00p 208.00p 202.00p 205.00p 2040
19/10/2018 204.00p 208.00p 204.00p 205.00p 7570
18/10/2018 212.00p 212.00p 208.00p 208.00p 99520
17/10/2018 204.00p 214.00p 204.00p 209.00p 260
16/10/2018 212.00p 212.00p 202.00p 212.00p 6445
15/10/2018 210.00p 212.00p 203.10p 212.00p 4835
12/10/2018 210.00p 210.00p 202.88p 206.00p 7020
11/10/2018 208.00p 212.00p 204.00p 204.00p 15575
10/10/2018 212.00p 220.00p 212.00p 215.00p 12955
09/10/2018 220.00p 220.00p 216.00p 216.00p 10
08/10/2018 220.00p 220.00p 216.00p 216.00p 510
05/10/2018 220.00p 220.00p 215.89p 216.00p 5135
04/10/2018 220.00p 220.00p 215.89p 216.00p 5010
03/10/2018 220.00p 220.00p 216.00p 216.00p 2665
02/10/2018 213.89p 217.00p 213.89p 217.00p 2700
01/10/2018 218.00p 218.00p 213.84p 214.00p 13465
28/09/2018 218.00p 218.00p 214.00p 214.00p 5
27/09/2018 218.00p 218.00p 212.70p 213.00p 3540
26/09/2018 218.00p 218.00p 213.00p 213.00p 10
25/09/2018 218.00p 218.00p 213.00p 213.00p 10
24/09/2018 218.00p 218.00p 213.00p 213.00p 0
21/09/2018 218.00p 218.00p 216.00p 218.00p 1595
20/09/2018 216.00p 216.00p 213.76p 214.00p 1695
19/09/2018 216.00p 216.00p 214.00p 214.00p 45
18/09/2018 216.00p 214.00p 214.00p 214.00p 0
17/09/2018 216.00p 218.00p 211.70p 214.00p 20635
14/09/2018 215.92p 212.00p 212.00p 212.00p 0
13/09/2018 215.92p 215.92p 212.00p 212.00p 140
12/09/2018 208.00p 216.00p 208.00p 212.00p 2860
11/09/2018 216.00p 216.00p 211.68p 216.00p 1330
10/09/2018 212.76p 215.94p 212.76p 213.00p 2200
07/09/2018 216.00p 216.00p 212.76p 216.00p 7960
06/09/2018 215.94p 216.00p 213.00p 213.00p 5410
05/09/2018 216.00p 216.00p 212.70p 216.00p 12245
04/09/2018 215.94p 213.00p 213.00p 213.00p 0
03/09/2018 215.94p 215.94p 213.00p 213.00p 1100
31/08/2018 215.94p 215.94p 213.00p 213.00p 465
30/08/2018 210.00p 216.00p 210.00p 213.00p 3695
29/08/2018 210.66p 213.00p 213.00p 213.00p 0
28/08/2018 210.66p 213.00p 210.66p 213.00p 2250
24/08/2018 210.66p 213.00p 210.66p 213.00p 1105
23/08/2018 213.60p 213.60p 213.00p 213.00p 55
22/08/2018 215.92p 215.92p 210.66p 213.00p 4835
21/08/2018 210.88p 214.00p 210.88p 214.00p 5130
20/08/2018 218.00p 218.00p 210.00p 218.00p 6540
17/08/2018 212.00p 214.00p 212.00p 214.00p 830
16/08/2018 215.92p 215.92p 214.00p 214.00p 2815
15/08/2018 210.00p 218.44p 210.00p 210.00p 12575
14/08/2018 214.30p 218.44p 214.30p 217.00p 3220
13/08/2018 226.00p 226.20p 217.00p 217.00p 21005
10/08/2018 230.00p 232.00p 227.70p 228.00p 1835
09/08/2018 228.00p 230.00p 227.00p 227.00p 8975
08/08/2018 224.00p 228.00p 220.64p 224.00p 12195
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

*Close Price adjusted for both dividends and splits