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
26/04/2017 174.90p 174.90p 170.77p 174.15p 1740
25/04/2017 174.40p 174.44p 174.15p 174.15p 24000
24/04/2017 173.48p 173.48p 172.00p 173.15p 14740
21/04/2017 177.70p 177.70p 170.40p 174.20p 19595
20/04/2017 170.60p 174.15p 170.60p 174.15p 16000
19/04/2017 170.50p 174.15p 170.40p 174.15p 15700
18/04/2017 171.54p 174.50p 171.54p 174.25p 32000
13/04/2017 171.60p 174.58p 171.60p 174.25p 9000
12/04/2017 177.60p 177.60p 171.20p 177.60p 13605
11/04/2017 170.60p 174.30p 170.60p 174.30p 50
10/04/2017 176.40p 176.40p 172.75p 174.20p 6435
07/04/2017 170.10p 176.95p 170.10p 174.05p 10645
06/04/2017 177.00p 177.00p 170.10p 174.55p 10545
05/04/2017 176.90p 176.94p 171.74p 174.05p 17505
04/04/2017 175.90p 176.20p 169.20p 172.70p 21970
03/04/2017 175.50p 175.60p 174.00p 175.60p 14765
31/03/2017 171.10p 175.60p 171.00p 175.60p 6660
30/03/2017 170.00p 174.00p 170.00p 172.00p 29240
29/03/2017 174.00p 174.00p 169.10p 171.55p 11020
28/03/2017 174.00p 174.00p 168.29p 170.60p 12900
27/03/2017 168.22p 170.60p 168.22p 170.60p 8200
24/03/2017 173.00p 173.00p 168.07p 170.10p 18785
23/03/2017 167.20p 172.90p 167.20p 172.90p 15855
22/03/2017 176.00p 176.21p 167.00p 172.90p 97030
21/03/2017 173.00p 175.50p 173.00p 175.50p 11305
20/03/2017 174.10p 177.64p 173.00p 175.40p 48260
17/03/2017 179.00p 179.00p 174.75p 179.00p 26685
16/03/2017 174.00p 179.04p 174.00p 177.10p 55510
15/03/2017 178.20p 178.20p 177.50p 177.50p 1110
14/03/2017 177.85p 177.85p 177.50p 177.50p 7500
13/03/2017 174.00p 181.00p 174.00p 181.00p 21815
10/03/2017 176.40p 176.40p 176.00p 176.00p 590
09/03/2017 174.40p 176.40p 174.00p 176.00p 76400
08/03/2017 178.00p 178.00p 174.00p 178.00p 12500
07/03/2017 177.90p 177.90p 176.60p 177.90p 4385
06/03/2017 176.96p 176.96p 174.00p 176.00p 58530
03/03/2017 176.00p 180.44p 174.00p 176.00p 77080
02/03/2017 179.00p 180.50p 177.14p 179.00p 17440
01/03/2017 180.00p 180.00p 176.33p 180.00p 4815
28/02/2017 176.00p 180.80p 176.00p 176.00p 15995
27/02/2017 182.00p 182.00p 176.00p 179.00p 37805
24/02/2017 180.88p 180.88p 176.75p 179.50p 9195
23/02/2017 180.00p 181.00p 173.84p 179.50p 136475
22/02/2017 173.47p 178.23p 173.47p 176.10p 1790
21/02/2017 179.00p 179.00p 179.00p 179.00p 15
20/02/2017 179.00p 175.50p 175.50p 175.50p 0
17/02/2017 179.00p 179.00p 172.00p 175.50p 25025
16/02/2017 175.10p 176.00p 173.00p 175.00p 21250
15/02/2017 176.52p 176.52p 174.90p 174.90p 15050
14/02/2017 172.00p 175.00p 172.00p 175.00p 1675
13/02/2017 179.00p 179.00p 172.77p 175.30p 33700
10/02/2017 172.00p 177.18p 172.00p 173.20p 12075
09/02/2017 178.00p 178.00p 175.00p 175.00p 18950
08/02/2017 170.00p 178.00p 170.00p 178.00p 3710
07/02/2017 175.11p 173.90p 173.70p 173.90p 0
06/02/2017 175.11p 175.48p 170.81p 173.70p 35425
03/02/2017 177.30p 177.30p 171.05p 177.30p 4000
02/02/2017 170.62p 172.70p 172.70p 172.70p 0
01/02/2017 170.62p 172.70p 169.71p 172.70p 13150
31/01/2017 170.62p 172.25p 172.25p 172.25p 0
30/01/2017 170.62p 172.25p 170.62p 172.25p 26770
27/01/2017 170.00p 175.50p 169.00p 175.50p 29660
26/01/2017 175.50p 175.50p 175.50p 175.50p 25
25/01/2017 174.00p 174.00p 169.00p 174.00p 21235
24/01/2017 173.42p 173.42p 169.33p 172.25p 7055
23/01/2017 169.00p 173.55p 169.00p 173.40p 22125
20/01/2017 173.55p 173.55p 170.30p 172.25p 3735
19/01/2017 170.30p 172.25p 170.30p 172.25p 9630
18/01/2017 170.00p 171.20p 170.00p 170.00p 10180
17/01/2017 174.00p 174.20p 171.20p 174.00p 5315
16/01/2017 170.12p 172.50p 170.12p 172.50p 3000
13/01/2017 170.00p 171.65p 170.00p 171.65p 9065
12/01/2017 170.00p 172.98p 170.00p 171.65p 3290
11/01/2017 174.30p 174.30p 169.57p 174.30p 9335
10/01/2017 167.00p 173.00p 167.00p 172.15p 61650
09/01/2017 171.30p 171.30p 166.89p 171.30p 36210
06/01/2017 171.30p 171.30p 166.57p 171.30p 17800
05/01/2017 166.57p 170.32p 166.57p 168.15p 20895
04/01/2017 166.26p 167.65p 166.26p 167.65p 9250
03/01/2017 164.00p 170.16p 164.00p 167.65p 50010
30/12/2016 166.00p 166.00p 166.00p 166.00p 5
29/12/2016 164.00p 170.00p 164.00p 164.00p 16905
28/12/2016 166.00p 170.30p 164.00p 164.00p 9060
23/12/2016 170.00p 170.30p 168.15p 168.15p 0
22/12/2016 170.00p 170.30p 169.80p 170.30p 3005
21/12/2016 166.50p 167.64p 166.50p 166.50p 13760
20/12/2016 169.80p 169.80p 168.00p 168.00p 500
19/12/2016 170.00p 170.20p 168.00p 168.00p 4930
16/12/2016 168.00p 170.00p 167.64p 170.00p 5460
15/12/2016 168.11p 168.40p 168.11p 168.40p 16305
14/12/2016 169.00p 168.00p 167.60p 168.00p 0
13/12/2016 169.00p 169.80p 167.31p 167.60p 20115
12/12/2016 167.05p 167.50p 166.90p 167.50p 0
09/12/2016 167.05p 168.76p 166.56p 166.90p 15880
08/12/2016 165.40p 167.64p 164.99p 165.40p 12685
07/12/2016 168.20p 168.20p 167.00p 167.00p 140
06/12/2016 168.20p 167.00p 167.00p 167.00p 0
05/12/2016 168.20p 168.20p 167.00p 167.00p 145
02/12/2016 167.64p 167.64p 166.70p 166.70p 170
01/12/2016 168.32p 169.12p 167.20p 167.20p 16325
30/11/2016 168.32p 168.52p 166.42p 167.20p 2750
29/11/2016 166.20p 169.40p 165.73p 169.40p 26065
28/11/2016 166.00p 166.00p 164.50p 164.50p 1320
25/11/2016 161.80p 166.00p 161.80p 163.00p 1795
24/11/2016 165.94p 165.94p 161.26p 163.00p 9365
23/11/2016 161.80p 163.00p 161.80p 163.00p 495
22/11/2016 162.00p 165.60p 161.20p 165.00p 30090
21/11/2016 164.96p 163.10p 162.20p 162.20p 0
18/11/2016 164.96p 164.96p 162.00p 163.10p 31750
17/11/2016 161.08p 163.00p 161.08p 162.20p 8055
16/11/2016 165.00p 165.00p 160.58p 162.20p 12410
15/11/2016 165.00p 165.74p 161.84p 165.00p 28060
14/11/2016 163.74p 163.74p 159.72p 162.00p 39150
11/11/2016 163.60p 164.00p 161.45p 163.00p 19800
10/11/2016 161.00p 164.16p 161.00p 163.00p 11925
09/11/2016 162.00p 163.63p 161.00p 161.00p 52740
08/11/2016 165.00p 166.00p 165.00p 166.00p 28300
07/11/2016 165.00p 168.10p 165.00p 168.10p 22235
04/11/2016 166.00p 168.60p 166.00p 168.60p 11740
03/11/2016 168.00p 171.00p 166.00p 166.00p 28840
02/11/2016 169.05p 171.90p 167.00p 171.00p 24350
01/11/2016 169.00p 169.00p 169.00p 169.00p 525
31/10/2016 170.00p 172.94p 169.00p 170.10p 15495
28/10/2016 175.80p 175.80p 170.00p 173.00p 4565
27/10/2016 176.00p 176.00p 170.20p 173.00p 4095
26/10/2016 174.74p 174.80p 171.60p 174.80p 7595
25/10/2016 171.60p 171.60p 171.60p 171.60p 25
24/10/2016 171.60p 171.60p 171.60p 171.60p 5020
21/10/2016 172.00p 176.42p 172.00p 172.00p 7415
20/10/2016 172.00p 176.42p 172.00p 172.00p 32445
19/10/2016 173.00p 173.00p 172.80p 172.80p 365
18/10/2016 173.00p 175.55p 172.62p 175.55p 8610
17/10/2016 173.00p 178.00p 173.00p 173.00p 2270
14/10/2016 175.00p 177.65p 174.50p 177.65p 5205
13/10/2016 177.40p 177.50p 174.00p 175.00p 22785
12/10/2016 177.00p 180.00p 177.00p 177.00p 1080
11/10/2016 177.00p 183.30p 177.00p 183.30p 19465
10/10/2016 183.20p 183.20p 176.00p 179.60p 1095
07/10/2016 180.66p 180.66p 176.79p 179.60p 7480
06/10/2016 175.20p 176.06p 175.20p 175.20p 6850
05/10/2016 175.80p 183.00p 175.20p 175.20p 4175
04/10/2016 178.00p 183.00p 173.66p 175.80p 15785
03/10/2016 178.00p 178.00p 178.00p 178.00p 1925
30/09/2016 174.00p 175.40p 174.55p 175.40p 0
29/09/2016 174.00p 174.55p 174.00p 174.55p 20175
28/09/2016 172.55p 174.10p 172.55p 174.10p 10000
27/09/2016 172.50p 175.98p 172.50p 174.65p 10050
26/09/2016 175.29p 175.29p 173.57p 174.65p 115
23/09/2016 172.89p 175.73p 172.54p 174.65p 19530
22/09/2016 175.90p 175.90p 171.00p 175.90p 11940
21/09/2016 176.80p 176.80p 169.47p 176.80p 12080
20/09/2016 176.80p 176.80p 171.27p 176.80p 5030
19/09/2016 173.00p 176.80p 169.36p 176.80p 9240
16/09/2016 169.40p 176.80p 168.94p 176.80p 49600
15/09/2016 169.74p 172.20p 169.74p 172.20p 5020
14/09/2016 169.00p 172.20p 169.00p 172.20p 6075
13/09/2016 173.00p 175.00p 167.30p 172.00p 13500
12/09/2016 167.00p 172.10p 167.00p 167.00p 37240
09/09/2016 168.00p 173.10p 168.00p 168.00p 13195
08/09/2016 168.90p 171.00p 168.90p 171.00p 2990
07/09/2016 172.60p 172.60p 168.00p 168.00p 5225
06/09/2016 171.00p 171.00p 166.20p 166.20p 16855
05/09/2016 168.00p 173.10p 168.00p 168.00p 8650
02/09/2016 174.00p 174.00p 168.00p 168.00p 7915
01/09/2016 172.00p 172.00p 168.30p 170.50p 5065
31/08/2016 167.00p 172.00p 166.50p 169.50p 6300
30/08/2016 171.70p 171.70p 168.30p 169.50p 4645
26/08/2016 172.00p 172.00p 172.00p 172.00p 30
25/08/2016 172.00p 172.00p 166.00p 166.00p 31705
24/08/2016 171.70p 171.70p 169.00p 169.00p 255
23/08/2016 166.20p 171.70p 166.20p 166.20p 4130
22/08/2016 170.20p 170.20p 166.63p 170.20p 17205
19/08/2016 169.15p 170.14p 166.63p 168.10p 19475
18/08/2016 170.00p 170.00p 165.96p 168.10p 9575
17/08/2016 169.00p 169.00p 163.90p 166.30p 13715
16/08/2016 163.00p 166.42p 162.67p 166.00p 15000
15/08/2016 166.00p 166.00p 161.02p 165.50p 14705
12/08/2016 167.40p 167.40p 162.59p 164.70p 17000
11/08/2016 165.99p 166.75p 162.57p 164.70p 9555
10/08/2016 166.00p 168.40p 160.48p 168.40p 37130
09/08/2016 166.00p 166.00p 159.25p 166.00p 32475
08/08/2016 161.42p 161.42p 159.90p 159.90p 8725
05/08/2016 159.80p 162.90p 158.95p 159.90p 19130
04/08/2016 162.00p 164.63p 162.00p 163.00p 3005
03/08/2016 166.00p 166.00p 164.63p 166.00p 1420
02/08/2016 161.11p 164.63p 161.11p 163.25p 14250
01/08/2016 161.52p 163.92p 161.52p 163.25p 9815
29/07/2016 160.00p 164.00p 159.90p 164.00p 23790
28/07/2016 155.87p 157.00p 155.87p 157.00p 880
27/07/2016 155.87p 156.50p 155.87p 156.50p 6000
26/07/2016 153.20p 158.00p 152.11p 156.10p 23500
25/07/2016 156.00p 156.00p 151.05p 156.00p 22745
22/07/2016 154.40p 154.40p 152.70p 152.70p 0
21/07/2016 154.40p 156.00p 152.46p 154.40p 1525
20/07/2016 155.00p 155.00p 153.00p 153.00p 2750
19/07/2016 154.00p 154.33p 151.05p 154.00p 13025
18/07/2016 150.40p 152.90p 150.16p 152.20p 23660
15/07/2016 149.00p 150.00p 149.00p 149.80p 8320
14/07/2016 150.10p 150.10p 148.20p 148.20p 5000
13/07/2016 149.51p 149.51p 146.86p 147.45p 3615

*Close Price adjusted for both dividends and splits