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
12/07/2016 148.92p 148.92p 146.86p 147.45p 2775
11/07/2016 148.50p 150.08p 145.60p 147.45p 16655
08/07/2016 145.73p 147.00p 144.30p 147.00p 12100
07/07/2016 148.18p 148.18p 143.00p 146.50p 23915
06/07/2016 143.77p 145.66p 141.48p 144.80p 46445
05/07/2016 149.29p 149.29p 143.77p 146.50p 9600
04/07/2016 143.00p 150.35p 143.00p 143.00p 95985
01/07/2016 145.00p 149.00p 143.41p 149.00p 25070
30/06/2016 140.00p 142.18p 140.00p 140.00p 6815
29/06/2016 138.40p 141.85p 138.40p 141.35p 20685
28/06/2016 138.40p 141.96p 138.40p 138.40p 10405
27/06/2016 140.00p 141.46p 136.99p 140.20p 26115
24/06/2016 142.40p 144.30p 138.17p 141.65p 5845
23/06/2016 150.00p 150.00p 147.30p 150.00p 65
22/06/2016 150.00p 150.00p 143.63p 150.00p 15055
21/06/2016 145.60p 150.00p 144.33p 150.00p 33590
20/06/2016 150.48p 150.48p 146.00p 149.50p 11225
17/06/2016 150.30p 150.55p 146.00p 150.30p 22790
16/06/2016 153.00p 153.00p 146.00p 146.00p 22600
15/06/2016 153.00p 153.00p 146.35p 153.00p 2630
14/06/2016 146.00p 151.32p 146.00p 146.00p 3170
13/06/2016 146.00p 151.31p 146.00p 146.00p 5010
10/06/2016 151.44p 151.44p 149.75p 149.75p 605
09/06/2016 151.36p 151.36p 149.06p 149.75p 2460
08/06/2016 147.00p 151.56p 146.19p 149.75p 25540
07/06/2016 146.60p 149.15p 146.50p 147.00p 18560
06/06/2016 149.00p 149.00p 146.62p 149.00p 11970
03/06/2016 149.10p 151.20p 148.00p 148.40p 32035
02/06/2016 151.20p 151.20p 147.95p 147.95p 11315
01/06/2016 150.00p 151.20p 149.55p 149.55p 1165
31/05/2016 149.00p 151.20p 146.04p 149.00p 23095
27/05/2016 147.62p 147.62p 146.25p 147.25p 14150
26/05/2016 147.84p 149.50p 147.84p 149.50p 3085
25/05/2016 146.50p 150.73p 146.50p 146.50p 16580
24/05/2016 148.00p 149.55p 146.50p 149.55p 29280
23/05/2016 147.78p 151.38p 147.78p 149.55p 6630
20/05/2016 149.00p 151.38p 149.00p 149.00p 520
19/05/2016 152.00p 152.00p 148.65p 148.65p 7855
18/05/2016 147.38p 149.25p 147.38p 149.25p 1300
17/05/2016 146.96p 150.00p 146.96p 148.25p 9665
16/05/2016 149.00p 149.00p 148.04p 149.00p 10005
13/05/2016 149.00p 150.00p 145.49p 149.00p 43455
12/05/2016 152.00p 152.00p 149.00p 149.00p 3895
11/05/2016 152.00p 152.00p 150.00p 152.00p 2520
10/05/2016 149.00p 150.00p 147.86p 149.00p 13525
09/05/2016 146.93p 148.52p 146.93p 147.50p 7345
06/05/2016 147.86p 149.00p 147.86p 149.00p 10000
05/05/2016 149.24p 149.24p 147.80p 149.00p 3495
04/05/2016 152.00p 152.00p 149.00p 149.00p 0
03/05/2016 152.00p 152.00p 146.00p 152.00p 26150
29/04/2016 148.00p 151.30p 148.00p 149.00p 26855
28/04/2016 154.00p 154.00p 154.00p 154.00p 5
27/04/2016 155.00p 155.00p 155.00p 155.00p 20
26/04/2016 151.76p 153.84p 151.00p 153.00p 24325
25/04/2016 154.43p 154.43p 151.76p 153.00p 10135
22/04/2016 152.00p 153.40p 152.00p 153.40p 31665
21/04/2016 152.00p 152.00p 147.55p 151.50p 24905
20/04/2016 152.00p 152.00p 146.66p 152.00p 13470
19/04/2016 152.00p 152.00p 146.66p 152.00p 745
18/04/2016 152.00p 152.00p 146.40p 149.00p 16950
15/04/2016 149.00p 151.00p 147.04p 149.00p 19975
14/04/2016 152.00p 152.00p 146.40p 152.00p 9915
13/04/2016 148.20p 149.19p 144.60p 149.00p 20755
12/04/2016 146.40p 150.60p 146.20p 150.60p 31175
11/04/2016 146.96p 149.65p 146.96p 149.20p 10010
08/04/2016 152.00p 152.00p 146.96p 149.20p 7970
07/04/2016 150.80p 150.80p 149.15p 149.15p 16150
06/04/2016 150.00p 150.00p 146.04p 149.10p 4885
05/04/2016 150.00p 150.00p 146.04p 148.00p 24670
04/04/2016 148.96p 148.96p 146.20p 148.00p 6005
01/04/2016 145.00p 146.62p 145.00p 146.20p 6120
31/03/2016 146.90p 146.90p 145.55p 146.90p 9005
30/03/2016 146.60p 148.40p 144.88p 146.60p 36875
29/03/2016 150.00p 150.00p 145.05p 147.40p 1660
24/03/2016 145.00p 150.70p 145.00p 145.00p 10545
23/03/2016 152.00p 152.00p 147.05p 149.50p 7390
22/03/2016 147.00p 150.75p 147.00p 149.50p 24930
21/03/2016 149.80p 149.80p 145.53p 149.50p 18160
18/03/2016 149.80p 149.80p 145.53p 149.80p 2385
17/03/2016 144.91p 147.40p 144.91p 147.40p 17500
16/03/2016 149.27p 149.27p 147.40p 147.40p 30
15/03/2016 146.40p 149.27p 146.40p 147.40p 13230
14/03/2016 151.20p 151.20p 148.90p 148.90p 115
11/03/2016 151.30p 151.40p 148.40p 151.40p 30205
10/03/2016 151.30p 151.80p 149.20p 151.40p 5000
09/03/2016 151.70p 151.80p 149.16p 151.80p 10860
08/03/2016 146.00p 150.40p 146.00p 150.00p 25400
07/03/2016 151.00p 151.80p 147.85p 151.80p 15890
04/03/2016 150.00p 151.13p 150.00p 151.00p 27665
03/03/2016 150.00p 150.00p 149.80p 150.00p 2290
02/03/2016 146.40p 149.76p 146.40p 146.40p 28595
01/03/2016 146.00p 148.96p 146.00p 146.00p 41295
29/02/2016 146.00p 149.69p 146.00p 148.00p 75735
26/02/2016 146.20p 150.00p 146.20p 148.10p 6325
25/02/2016 150.00p 150.00p 147.84p 150.00p 6830
24/02/2016 149.64p 149.72p 148.05p 148.05p 6920
23/02/2016 150.00p 150.00p 146.44p 148.50p 14550
22/02/2016 147.50p 149.45p 145.55p 148.00p 26820
19/02/2016 147.40p 147.40p 146.35p 146.35p 2175
18/02/2016 147.50p 147.50p 147.00p 147.00p 0
17/02/2016 147.50p 150.00p 146.50p 147.50p 9700
16/02/2016 150.00p 150.00p 146.50p 146.50p 8535
15/02/2016 150.00p 150.00p 147.00p 147.00p 5
12/02/2016 149.00p 149.00p 144.40p 144.40p 15735
11/02/2016 149.00p 149.00p 146.50p 146.50p 3080
10/02/2016 145.00p 148.00p 145.00p 147.20p 9275
09/02/2016 145.00p 149.50p 145.00p 145.00p 9625
08/02/2016 148.45p 149.50p 148.45p 149.50p 2620
05/02/2016 148.25p 149.50p 148.25p 149.50p 13795
04/02/2016 152.05p 152.05p 148.45p 149.50p 19615
03/02/2016 148.00p 152.05p 147.60p 147.60p 7040
02/02/2016 148.00p 152.05p 148.00p 148.00p 1770
01/02/2016 150.24p 153.11p 150.24p 151.65p 12000
29/01/2016 153.00p 154.00p 152.24p 154.00p 10570
28/01/2016 152.00p 152.00p 149.00p 149.00p 4520
27/01/2016 149.45p 150.30p 149.45p 150.30p 6185
26/01/2016 150.40p 151.35p 149.25p 150.40p 10495
25/01/2016 151.93p 151.93p 149.72p 150.30p 30910
22/01/2016 149.62p 150.30p 148.60p 150.30p 2125
21/01/2016 148.05p 149.40p 145.15p 148.60p 78960
20/01/2016 145.50p 148.25p 145.00p 147.50p 39410
19/01/2016 149.40p 150.59p 148.00p 148.00p 35525
18/01/2016 154.40p 154.40p 149.95p 154.40p 24360
15/01/2016 151.50p 152.45p 151.50p 151.50p 29895
14/01/2016 151.20p 153.25p 150.90p 151.20p 13005
13/01/2016 154.40p 154.55p 151.80p 154.40p 18475
12/01/2016 156.00p 156.00p 154.20p 154.20p 14855
11/01/2016 154.60p 154.85p 152.35p 154.60p 15670
08/01/2016 152.10p 154.40p 152.10p 154.40p 2125
07/01/2016 155.40p 155.40p 152.00p 155.40p 32470
06/01/2016 156.00p 159.50p 155.00p 155.20p 5750
05/01/2016 155.60p 159.00p 155.30p 158.50p 13375
04/01/2016 159.20p 159.20p 154.90p 158.10p 23835
31/12/2015 158.00p 159.30p 158.00p 159.20p 10570
30/12/2015 158.00p 159.30p 158.00p 159.30p 4730
29/12/2015 161.50p 161.50p 158.05p 160.50p 11865
24/12/2015 159.85p 161.50p 159.85p 160.50p 1820
23/12/2015 158.00p 161.50p 158.00p 158.00p 5940
22/12/2015 158.40p 161.50p 158.40p 158.40p 560
21/12/2015 158.00p 161.54p 158.00p 158.20p 11305
18/12/2015 158.00p 158.00p 158.00p 158.00p 1265
17/12/2015 158.00p 162.80p 158.00p 158.00p 18075
16/12/2015 162.80p 162.80p 162.80p 162.80p 645
15/12/2015 159.92p 161.46p 159.92p 160.40p 19265
14/12/2015 161.00p 162.80p 159.92p 160.40p 16380
11/12/2015 160.90p 161.80p 158.44p 159.00p 8740
10/12/2015 159.48p 160.96p 158.40p 160.00p 16955
09/12/2015 160.37p 161.74p 159.00p 160.85p 5320
08/12/2015 159.00p 161.77p 159.00p 159.00p 22235
07/12/2015 160.60p 162.76p 159.60p 160.90p 35670
04/12/2015 160.60p 160.60p 158.80p 158.80p 5
03/12/2015 160.50p 160.50p 158.48p 158.80p 36555
02/12/2015 158.07p 160.07p 158.07p 158.55p 6435
01/12/2015 159.36p 159.40p 158.15p 158.15p 5935
30/11/2015 158.56p 158.60p 156.01p 156.60p 6375
27/11/2015 158.00p 159.00p 155.80p 156.60p 19960
26/11/2015 157.60p 157.60p 155.72p 156.30p 16625
25/11/2015 156.18p 157.58p 156.18p 156.80p 36445
24/11/2015 154.50p 156.10p 154.50p 155.30p 27410
23/11/2015 154.30p 154.64p 154.00p 154.30p 6915
20/11/2015 153.96p 153.96p 153.80p 153.80p 480
19/11/2015 154.05p 154.60p 153.70p 153.70p 20950
18/11/2015 152.31p 153.30p 152.30p 153.30p 4870
17/11/2015 153.40p 153.40p 152.80p 152.80p 965
16/11/2015 151.72p 153.13p 151.72p 152.10p 3400
13/11/2015 153.40p 152.45p 152.45p 152.45p 0
12/11/2015 153.40p 154.00p 151.44p 152.45p 13675
11/11/2015 151.20p 152.50p 151.00p 152.50p 65060
10/11/2015 154.00p 154.00p 150.40p 152.00p 58080
09/11/2015 152.00p 154.00p 151.70p 153.00p 23990
06/11/2015 151.40p 151.80p 151.40p 151.80p 135
05/11/2015 150.60p 152.50p 150.60p 151.25p 40055
04/11/2015 152.00p 152.00p 151.55p 151.75p 10390
03/11/2015 152.00p 152.00p 150.40p 151.60p 4040
02/11/2015 150.00p 151.82p 149.15p 150.40p 90320
30/10/2015 152.00p 153.33p 148.10p 148.10p 35705
29/10/2015 152.52p 154.95p 152.52p 153.60p 2930
28/10/2015 153.30p 155.25p 153.00p 154.95p 12935
27/10/2015 153.20p 153.56p 153.20p 153.20p 6920
26/10/2015 155.00p 158.00p 155.00p 155.05p 31395
23/10/2015 158.00p 158.00p 155.20p 156.75p 7920
22/10/2015 158.22p 158.22p 156.95p 156.95p 470
21/10/2015 157.92p 158.00p 155.15p 157.45p 19540
20/10/2015 157.10p 157.44p 153.00p 155.00p 21865
19/10/2015 159.20p 159.20p 157.19p 159.20p 6945
16/10/2015 157.40p 160.58p 157.40p 158.95p 17205
15/10/2015 157.00p 159.20p 156.80p 159.20p 30095
14/10/2015 161.00p 161.00p 158.84p 159.95p 23770
13/10/2015 161.06p 162.05p 161.06p 161.50p 23530
12/10/2015 161.18p 163.00p 161.12p 162.05p 42935
09/10/2015 161.03p 163.16p 161.03p 163.00p 14725
08/10/2015 161.77p 162.65p 160.10p 162.45p 20365
07/10/2015 162.05p 162.70p 162.05p 162.65p 5250
06/10/2015 163.00p 163.00p 160.00p 162.70p 2395
05/10/2015 160.00p 164.00p 160.00p 160.00p 41485
02/10/2015 160.10p 160.80p 160.00p 160.00p 24480
01/10/2015 161.01p 161.95p 161.01p 161.95p 3750
30/09/2015 163.10p 163.47p 160.99p 162.75p 35135
29/09/2015 163.20p 163.20p 160.83p 161.55p 15120
28/09/2015 163.20p 163.60p 161.68p 162.50p 12305

*Close Price adjusted for both dividends and splits