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
08/02/2018 199.00p 199.00p 194.25p 196.50p 6750
07/02/2018 196.00p 199.00p 193.75p 198.50p 23475
06/02/2018 193.00p 194.00p 191.00p 191.00p 12515
05/02/2018 200.00p 206.00p 194.00p 196.00p 41705
02/02/2018 204.00p 205.00p 202.00p 205.00p 4195
01/02/2018 206.04p 207.00p 202.93p 207.00p 6940
31/01/2018 210.00p 210.00p 206.44p 210.00p 1180
30/01/2018 206.00p 208.20p 206.00p 206.00p 3935
29/01/2018 206.20p 208.56p 205.58p 208.00p 7510
26/01/2018 206.00p 210.00p 204.00p 208.00p 8115
25/01/2018 208.60p 208.60p 208.00p 208.00p 680
24/01/2018 206.20p 208.00p 206.20p 208.00p 1950
23/01/2018 206.44p 208.00p 206.40p 208.00p 1560
22/01/2018 206.00p 209.00p 206.00p 208.00p 10405
19/01/2018 208.20p 208.20p 208.00p 208.00p 8535
18/01/2018 206.60p 207.00p 204.20p 207.00p 3065
17/01/2018 206.00p 208.44p 204.00p 207.00p 10835
16/01/2018 206.04p 208.00p 206.04p 208.00p 1235
15/01/2018 204.06p 207.00p 204.06p 207.00p 45430
12/01/2018 208.00p 210.00p 204.00p 204.00p 2620
11/01/2018 210.00p 210.00p 205.00p 206.00p 6910
10/01/2018 210.00p 210.00p 204.00p 210.00p 16020
09/01/2018 206.72p 207.00p 206.00p 207.00p 12700
08/01/2018 204.06p 208.20p 202.80p 206.00p 16065
05/01/2018 206.00p 207.54p 206.00p 207.00p 11925
04/01/2018 202.08p 205.00p 202.00p 205.00p 6215
03/01/2018 202.00p 206.00p 202.00p 206.00p 8255
02/01/2018 204.00p 205.18p 204.00p 204.00p 21500
29/12/2017 205.20p 210.27p 205.20p 209.20p 4710
28/12/2017 212.80p 212.80p 205.08p 212.80p 1335
27/12/2017 205.08p 208.90p 205.08p 208.90p 1600
22/12/2017 205.08p 210.46p 205.08p 208.90p 4825
21/12/2017 210.07p 210.07p 205.08p 208.90p 2395
20/12/2017 210.46p 210.46p 208.90p 208.90p 4415
19/12/2017 205.00p 208.90p 205.00p 208.90p 0
18/12/2017 205.00p 205.08p 205.00p 205.00p 530
15/12/2017 205.00p 210.46p 205.00p 205.00p 10425
14/12/2017 205.00p 208.90p 205.00p 208.90p 2650
13/12/2017 212.80p 212.80p 212.80p 212.80p 75
12/12/2017 209.00p 209.00p 205.00p 208.90p 3665
11/12/2017 212.80p 212.80p 208.04p 208.90p 1455
08/12/2017 212.80p 212.80p 207.73p 212.80p 2620
07/12/2017 212.00p 212.00p 207.86p 212.00p 21465
06/12/2017 208.38p 208.50p 208.38p 208.50p 2800
05/12/2017 209.57p 210.00p 209.57p 210.00p 680
04/12/2017 208.00p 210.86p 207.00p 210.00p 10215
01/12/2017 210.86p 211.50p 210.86p 211.50p 3400
30/11/2017 215.20p 215.20p 210.94p 215.20p 500
29/11/2017 213.36p 213.36p 209.00p 212.50p 4855
28/11/2017 210.00p 214.00p 210.00p 214.00p 4815
27/11/2017 214.40p 214.50p 214.40p 214.50p 22185
24/11/2017 217.80p 217.80p 214.00p 214.00p 1320
23/11/2017 215.00p 215.00p 211.00p 215.00p 2495
22/11/2017 215.52p 215.52p 214.90p 214.90p 2875
21/11/2017 211.84p 214.90p 214.90p 214.90p 0
20/11/2017 211.84p 214.90p 211.84p 214.90p 1935
17/11/2017 216.00p 216.93p 214.80p 214.80p 340
16/11/2017 216.00p 217.00p 214.80p 214.80p 15075
15/11/2017 216.00p 217.00p 215.10p 215.80p 22500
14/11/2017 216.00p 215.87p 215.60p 215.60p 5000
13/11/2017 216.00p 215.74p 215.60p 215.60p 2500
10/11/2017 216.00p 218.00p 214.26p 218.00p 11590
09/11/2017 215.80p 216.40p 210.40p 210.40p 11280
08/11/2017 211.00p 214.20p 207.83p 214.00p 15020
07/11/2017 207.00p 211.00p 209.00p 209.00p 5000
06/11/2017 207.00p 210.70p 207.70p 207.70p 5000
03/11/2017 207.00p 209.00p 206.16p 206.50p 13770
02/11/2017 207.00p 207.00p 204.55p 204.80p 13795
01/11/2017 202.00p 207.00p 202.00p 202.00p 14550
31/10/2017 202.00p 202.00p 202.00p 202.00p 115
30/10/2017 207.00p 206.95p 204.50p 204.50p 11775
27/10/2017 207.00p 207.00p 203.65p 207.00p 25130
26/10/2017 202.00p 205.80p 201.20p 201.20p 8480
25/10/2017 206.40p 209.00p 205.50p 205.50p 10895
24/10/2017 206.40p 209.30p 204.73p 205.50p 21640
23/10/2017 206.40p 207.87p 204.00p 205.30p 14705
20/10/2017 206.40p 208.60p 204.00p 205.80p 30980
19/10/2017 206.40p 204.50p 204.30p 204.50p 0
18/10/2017 206.40p 208.20p 204.30p 204.30p 18680
17/10/2017 206.40p 207.30p 204.26p 204.50p 7320
16/10/2017 206.40p 207.04p 203.52p 207.00p 17670
13/10/2017 196.00p 202.00p 202.00p 202.00p 31560
12/10/2017 196.00p 202.00p 201.50p 202.00p 3000
11/10/2017 196.00p 201.50p 199.50p 201.50p 5310
10/10/2017 196.00p 199.50p 196.00p 199.50p 10
09/10/2017 196.00p 196.00p 196.00p 196.00p 300
06/10/2017 199.10p 197.30p 193.10p 197.30p 23660
05/10/2017 199.10p 199.10p 193.10p 193.10p 20135
04/10/2017 197.00p 197.00p 194.05p 194.05p 100
03/10/2017 195.60p 195.60p 193.50p 193.50p 4000
02/10/2017 195.60p 195.60p 195.60p 195.60p 465
29/09/2017 196.00p 193.50p 193.00p 193.50p 14000
28/09/2017 196.00p 193.00p 193.00p 193.00p 4500
27/09/2017 196.00p 193.00p 193.00p 193.00p 8670
26/09/2017 196.00p 193.00p 190.10p 193.00p 995
25/09/2017 196.00p 196.00p 190.10p 190.10p 750
22/09/2017 196.00p 193.00p 193.00p 193.00p 3990
21/09/2017 196.00p 196.00p 193.00p 193.00p 4690
20/09/2017 196.00p 196.00p 196.00p 196.00p 25260
19/09/2017 193.90p 194.20p 192.30p 192.30p 11380
18/09/2017 193.90p 194.20p 193.90p 194.20p 11190
15/09/2017 193.90p 193.90p 193.90p 193.90p 95
14/09/2017 186.40p 190.40p 190.40p 190.40p 5000
13/09/2017 186.40p 190.40p 190.40p 190.40p 15000
12/09/2017 186.40p 190.40p 190.20p 190.40p 28400
11/09/2017 186.40p 190.20p 190.20p 190.20p 10075
08/09/2017 186.40p 190.20p 186.40p 190.20p 15
07/09/2017 189.50p 194.00p 190.20p 190.20p 4380
06/09/2017 189.50p 194.00p 189.50p 194.00p 1100
05/09/2017 186.20p 191.25p 186.20p 191.25p 175
04/09/2017 186.20p 189.60p 189.50p 189.50p 1885
01/09/2017 186.20p 189.60p 186.20p 189.60p 195
31/08/2017 186.00p 189.05p 187.05p 189.05p 520
30/08/2017 186.00p 187.05p 187.00p 187.05p 25895
29/08/2017 186.00p 187.00p 185.00p 187.00p 7500
25/08/2017 185.00p 188.00p 185.00p 188.00p 30
24/08/2017 185.10p 187.50p 185.10p 187.50p 215
23/08/2017 185.10p 187.55p 185.10p 187.55p 55
22/08/2017 187.40p 187.50p 187.50p 187.50p 8215
21/08/2017 187.40p 188.00p 187.50p 187.50p 0
18/08/2017 187.40p 188.00p 186.80p 188.00p 21345
17/08/2017 195.30p 191.70p 191.10p 191.10p 19750
16/08/2017 195.30p 195.30p 191.70p 191.70p 4145
15/08/2017 195.30p 195.30p 195.30p 195.30p 5
14/08/2017 194.00p 191.70p 189.90p 191.70p 5020
11/08/2017 194.00p 191.00p 189.90p 189.90p 32940
10/08/2017 194.00p 194.00p 191.00p 191.00p 16810
09/08/2017 194.00p 194.00p 194.00p 194.00p 10100
08/08/2017 194.00p 194.00p 193.00p 193.00p 1500
07/08/2017 195.00p 195.00p 195.00p 195.00p 10
04/08/2017 190.00p 193.10p 193.10p 193.10p 21200
03/08/2017 190.00p 193.10p 193.00p 193.10p 16375
02/08/2017 190.00p 193.00p 189.00p 193.00p 2825
01/08/2017 197.00p 197.00p 193.50p 193.50p 30
31/07/2017 193.00p 192.75p 192.70p 192.75p 42825
28/07/2017 193.00p 194.00p 192.70p 192.70p 28335
27/07/2017 192.00p 193.00p 187.50p 187.50p 4760
26/07/2017 192.00p 192.00p 189.50p 189.50p 60
25/07/2017 190.00p 191.40p 188.85p 188.85p 22635
24/07/2017 190.00p 191.40p 186.40p 191.40p 10075
21/07/2017 186.10p 188.55p 186.00p 188.55p 4645
20/07/2017 182.00p 182.00p 182.00p 182.00p 5
19/07/2017 186.20p 186.20p 184.50p 184.50p 2450
18/07/2017 184.00p 184.10p 182.00p 184.10p 1505
17/07/2017 186.00p 184.20p 184.10p 184.20p 10000
14/07/2017 186.00p 184.10p 183.55p 184.10p 14275
13/07/2017 186.00p 183.55p 183.10p 183.55p 0
12/07/2017 186.00p 186.00p 180.20p 183.10p 2705
11/07/2017 179.00p 183.00p 182.50p 183.00p 8665
10/07/2017 179.00p 182.50p 179.00p 182.50p 325
07/07/2017 186.00p 186.00p 182.50p 182.50p 9435
06/07/2017 186.00p 186.00p 186.00p 186.00p 10
05/07/2017 179.00p 183.00p 182.20p 183.00p 3950
04/07/2017 179.00p 185.00p 179.00p 182.20p 1825
03/07/2017 182.00p 185.00p 182.00p 185.00p 530
30/06/2017 181.00p 181.00p 181.00p 181.00p 5
29/06/2017 182.00p 182.00p 178.00p 182.00p 15135
28/06/2017 182.00p 182.00p 178.00p 178.00p 1370
27/06/2017 178.40p 180.20p 180.20p 180.20p 0
26/06/2017 178.40p 180.20p 180.20p 180.20p 16500
23/06/2017 178.40p 180.20p 178.40p 180.20p 5
22/06/2017 180.00p 180.00p 180.00p 180.00p 85
21/06/2017 178.00p 180.00p 180.00p 180.00p 0
20/06/2017 178.00p 180.00p 178.00p 180.00p 250
19/06/2017 182.00p 182.00p 179.50p 179.50p 1115
16/06/2017 179.00p 184.00p 176.60p 184.00p 33955
15/06/2017 177.00p 181.39p 176.80p 179.85p 2365
14/06/2017 178.00p 181.70p 178.00p 178.00p 9050
13/06/2017 182.00p 183.00p 177.00p 181.00p 17250
12/06/2017 177.10p 180.73p 177.10p 179.45p 5310
09/06/2017 180.75p 180.75p 179.45p 179.45p 12500
08/06/2017 176.00p 178.95p 176.00p 178.95p 960
07/06/2017 176.00p 180.00p 176.00p 178.95p 16920
06/06/2017 176.00p 180.43p 174.50p 178.20p 16815
05/06/2017 177.00p 181.00p 177.00p 179.40p 640
02/06/2017 178.00p 180.89p 178.00p 179.95p 30640
01/06/2017 178.00p 180.70p 176.47p 180.70p 28340
31/05/2017 178.20p 181.46p 178.00p 178.00p 20140
30/05/2017 179.00p 183.40p 178.00p 180.70p 87180
26/05/2017 179.00p 179.20p 179.00p 179.10p 46425
25/05/2017 179.00p 180.65p 179.00p 180.65p 10465
24/05/2017 179.00p 183.29p 179.00p 182.35p 4415
23/05/2017 179.10p 183.32p 179.07p 182.35p 22585
22/05/2017 183.35p 183.35p 180.00p 182.40p 9075
19/05/2017 181.13p 181.13p 181.05p 181.05p 10000
18/05/2017 182.00p 183.40p 180.00p 181.50p 49335
17/05/2017 183.40p 184.70p 183.40p 184.70p 24005
16/05/2017 182.50p 185.72p 182.50p 182.50p 13995
15/05/2017 186.00p 186.00p 182.68p 184.25p 44795
12/05/2017 184.99p 187.70p 183.00p 187.00p 49245
11/05/2017 180.10p 189.00p 180.10p 185.75p 29690
10/05/2017 184.00p 184.00p 181.40p 184.00p 26505
09/05/2017 176.00p 183.00p 176.00p 179.75p 47630
08/05/2017 171.60p 177.00p 171.50p 174.30p 13120
05/05/2017 176.90p 177.80p 173.50p 177.00p 45665
04/05/2017 169.50p 175.77p 169.50p 169.50p 38670
03/05/2017 176.00p 176.00p 169.82p 172.70p 21280
02/05/2017 176.00p 176.00p 169.82p 176.00p 19380
28/04/2017 169.00p 175.90p 168.20p 172.15p 33400
27/04/2017 169.00p 169.69p 169.00p 169.00p 4545

*Close Price adjusted for both dividends and splits