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
25/09/2015 162.60p 162.90p 162.60p 162.90p 2500
24/09/2015 160.50p 162.48p 160.00p 160.95p 16800
23/09/2015 161.82p 162.00p 161.30p 161.55p 685
22/09/2015 161.80p 162.36p 160.81p 161.30p 24550
21/09/2015 160.00p 162.60p 160.00p 160.00p 740
18/09/2015 162.60p 162.60p 160.84p 162.60p 9795
17/09/2015 164.00p 164.00p 161.09p 164.00p 2050
16/09/2015 161.92p 162.70p 161.52p 162.45p 23390
15/09/2015 160.04p 162.70p 160.00p 162.70p 21165
14/09/2015 159.00p 162.19p 159.00p 160.00p 15200
11/09/2015 160.03p 162.19p 160.03p 161.50p 5305
10/09/2015 161.00p 162.35p 159.04p 159.60p 45415
09/09/2015 162.00p 162.62p 161.45p 161.95p 10965
08/09/2015 160.10p 162.07p 160.00p 161.45p 20330
07/09/2015 160.00p 162.92p 159.00p 161.50p 46220
04/09/2015 162.00p 164.96p 161.08p 162.80p 54225
03/09/2015 161.00p 164.96p 161.00p 161.00p 24405
02/09/2015 162.00p 163.60p 160.46p 163.00p 51470
01/09/2015 164.00p 167.28p 162.00p 162.00p 106945
28/08/2015 169.00p 169.00p 167.11p 168.60p 25440
27/08/2015 164.00p 167.25p 162.93p 167.25p 26850
26/08/2015 164.90p 165.28p 163.03p 164.90p 27915
25/08/2015 163.70p 165.44p 163.70p 164.70p 22050
24/08/2015 168.00p 168.94p 163.00p 163.00p 40440
21/08/2015 173.75p 174.50p 173.32p 174.50p 8515
20/08/2015 175.00p 176.08p 174.40p 175.90p 7280
19/08/2015 177.30p 177.30p 174.70p 175.40p 1615
18/08/2015 175.30p 176.00p 174.97p 175.05p 1980
17/08/2015 174.90p 176.00p 174.90p 176.00p 3195
14/08/2015 175.33p 176.45p 175.24p 176.45p 4380
13/08/2015 174.00p 177.90p 174.00p 176.00p 4950
12/08/2015 174.00p 175.40p 174.00p 174.00p 5505
11/08/2015 177.90p 177.90p 174.00p 176.05p 8865
10/08/2015 175.40p 178.00p 175.40p 176.15p 6990
07/08/2015 176.80p 176.80p 175.25p 175.50p 7325
06/08/2015 176.00p 177.00p 175.25p 175.25p 2095
05/08/2015 177.00p 177.00p 174.60p 177.00p 2155
04/08/2015 176.00p 176.00p 175.05p 175.05p 1650
03/08/2015 174.49p 176.00p 174.49p 175.05p 16085
31/07/2015 174.49p 175.30p 174.49p 175.30p 1630
30/07/2015 176.00p 176.00p 174.63p 175.05p 10645
29/07/2015 175.70p 176.90p 174.30p 175.10p 10045
28/07/2015 176.70p 176.70p 174.40p 174.75p 5655
27/07/2015 176.00p 176.00p 173.80p 174.40p 5195
24/07/2015 176.60p 177.00p 174.66p 175.20p 5820
23/07/2015 173.40p 177.00p 173.40p 177.00p 1580
22/07/2015 173.60p 176.52p 173.60p 175.30p 1175
21/07/2015 173.40p 176.43p 173.40p 175.30p 8285
20/07/2015 174.27p 175.94p 173.60p 174.65p 29665
17/07/2015 172.76p 173.65p 172.71p 173.60p 1545
16/07/2015 172.00p 175.15p 172.00p 173.65p 41420
15/07/2015 174.47p 174.47p 172.95p 172.95p 16050
14/07/2015 173.89p 173.89p 171.00p 173.00p 4340
13/07/2015 171.00p 174.36p 171.00p 171.00p 57475
10/07/2015 172.80p 173.40p 172.80p 172.80p 0
09/07/2015 172.80p 174.80p 170.80p 173.40p 6465
08/07/2015 173.00p 174.00p 170.80p 170.80p 1015
07/07/2015 170.80p 171.80p 170.00p 170.00p 12065
06/07/2015 170.84p 172.80p 170.84p 171.50p 3910
03/07/2015 172.86p 173.00p 171.00p 172.00p 22890
02/07/2015 168.90p 172.80p 168.90p 170.85p 10170
01/07/2015 169.00p 172.00p 169.00p 169.00p 19280
30/06/2015 168.90p 169.73p 168.90p 168.90p 22065
29/06/2015 172.30p 172.30p 170.10p 171.30p 41660
26/06/2015 177.80p 177.80p 173.90p 177.80p 10150
25/06/2015 174.54p 174.80p 173.80p 174.80p 38280
24/06/2015 175.53p 176.50p 173.35p 174.80p 44175
23/06/2015 179.00p 179.00p 175.51p 176.50p 3970
22/06/2015 178.20p 178.20p 173.35p 178.20p 15735
19/06/2015 180.00p 180.00p 174.47p 180.00p 17365
18/06/2015 178.20p 178.20p 174.89p 178.20p 4380
17/06/2015 174.80p 176.50p 174.00p 174.20p 8915
16/06/2015 176.10p 176.45p 174.87p 176.45p 15355
15/06/2015 176.10p 179.90p 176.00p 176.00p 9350
12/06/2015 178.30p 179.70p 177.00p 177.00p 58750
11/06/2015 181.00p 182.52p 178.00p 178.00p 19490
10/06/2015 181.10p 181.10p 180.00p 180.00p 7800
09/06/2015 181.90p 183.07p 181.00p 181.00p 20130
08/06/2015 180.43p 182.91p 180.43p 182.80p 22650
05/06/2015 180.00p 183.40p 180.00p 183.40p 8990
04/06/2015 183.00p 183.00p 180.00p 181.50p 45510
03/06/2015 180.00p 181.10p 180.00p 180.00p 9105
02/06/2015 181.50p 181.98p 178.10p 180.00p 20415
01/06/2015 178.80p 181.55p 178.40p 178.80p 19285
29/05/2015 179.00p 181.50p 177.60p 179.75p 11175
28/05/2015 177.00p 179.00p 175.00p 175.00p 41845
27/05/2015 174.00p 177.00p 174.00p 175.00p 33810
26/05/2015 172.70p 175.00p 172.60p 173.00p 51825
22/05/2015 172.10p 174.70p 172.00p 172.00p 18840
21/05/2015 172.00p 172.03p 172.00p 172.00p 1125
20/05/2015 172.10p 174.00p 172.00p 172.00p 18545
19/05/2015 172.00p 172.40p 172.00p 172.00p 15270
18/05/2015 172.10p 173.01p 172.00p 172.00p 24290
15/05/2015 174.00p 174.00p 169.57p 170.00p 9960
14/05/2015 170.00p 172.28p 170.00p 170.00p 14235
13/05/2015 170.00p 172.34p 170.00p 170.00p 4085
12/05/2015 170.20p 172.00p 170.10p 172.00p 4760
11/05/2015 172.30p 173.18p 170.14p 172.00p 77865
08/05/2015 169.70p 171.80p 169.70p 169.70p 12560
07/05/2015 169.40p 172.40p 169.40p 169.40p 33045
06/05/2015 170.30p 171.96p 170.30p 170.30p 18615
05/05/2015 170.90p 172.02p 170.30p 170.30p 24355
01/05/2015 170.00p 172.02p 170.00p 170.00p 975
30/04/2015 170.30p 172.02p 170.30p 170.30p 3675
29/04/2015 172.00p 172.02p 170.30p 171.55p 39740
28/04/2015 173.50p 173.50p 170.13p 171.00p 14465
27/04/2015 172.20p 174.40p 170.13p 173.50p 33620
24/04/2015 170.80p 171.09p 168.91p 170.30p 9570
23/04/2015 170.53p 170.55p 168.40p 169.80p 7450
22/04/2015 171.00p 171.00p 168.31p 168.40p 18110
21/04/2015 168.00p 170.52p 168.00p 168.00p 17310
20/04/2015 168.00p 170.83p 168.00p 168.00p 4750
17/04/2015 168.70p 169.43p 168.00p 168.00p 10745
16/04/2015 168.31p 171.43p 168.31p 170.20p 69495
15/04/2015 168.10p 172.00p 168.10p 172.00p 36000
14/04/2015 170.20p 170.87p 170.00p 170.00p 10480
13/04/2015 170.10p 172.58p 168.00p 168.00p 27630
10/04/2015 170.47p 172.69p 170.00p 171.80p 23050
09/04/2015 172.60p 173.00p 170.00p 170.00p 45625
08/04/2015 171.00p 173.37p 170.10p 172.00p 69550
07/04/2015 170.00p 174.00p 167.75p 170.45p 54575
02/04/2015 171.80p 171.80p 169.13p 170.40p 12965
01/04/2015 172.60p 172.90p 170.00p 171.35p 37985
31/03/2015 170.10p 174.00p 170.10p 174.00p 22650
30/03/2015 174.40p 174.40p 170.99p 172.70p 19960
27/03/2015 172.90p 174.00p 170.83p 172.20p 13290
26/03/2015 170.83p 171.92p 170.83p 171.50p 12900
25/03/2015 172.70p 174.00p 170.14p 171.50p 79465
24/03/2015 171.40p 171.40p 170.07p 170.70p 13870
23/03/2015 173.00p 173.00p 169.00p 170.90p 38270
20/03/2015 173.00p 173.00p 171.15p 173.00p 6070
19/03/2015 171.79p 172.42p 169.19p 171.15p 15790
18/03/2015 170.90p 172.00p 167.30p 168.00p 10495
17/03/2015 170.00p 172.71p 170.00p 170.80p 18705
16/03/2015 169.00p 172.16p 168.10p 168.10p 7520
13/03/2015 172.00p 172.00p 169.00p 169.00p 11485
12/03/2015 169.19p 171.57p 169.16p 170.05p 9685
11/03/2015 168.10p 169.09p 168.00p 168.00p 2130
10/03/2015 168.00p 170.30p 168.00p 168.00p 1340
09/03/2015 171.68p 171.68p 169.83p 170.30p 24895
06/03/2015 168.20p 171.00p 168.20p 168.20p 15530
05/03/2015 169.19p 172.00p 169.19p 170.45p 5000
04/03/2015 170.00p 172.00p 168.10p 172.00p 27795
03/03/2015 168.60p 172.00p 168.60p 172.00p 10720
02/03/2015 168.00p 173.82p 168.00p 168.00p 69035
27/02/2015 169.00p 170.28p 168.32p 169.80p 44570
26/02/2015 169.60p 169.60p 168.60p 168.60p 25050
25/02/2015 170.00p 170.00p 168.53p 169.10p 14145
24/02/2015 169.47p 170.74p 169.04p 169.95p 32060
23/02/2015 170.93p 170.93p 168.94p 170.00p 14110
20/02/2015 168.82p 171.66p 168.73p 169.75p 12700
19/02/2015 171.60p 171.98p 168.52p 170.00p 25625
18/02/2015 168.29p 171.60p 168.00p 170.00p 52665
17/02/2015 171.20p 171.30p 168.00p 168.00p 35590
16/02/2015 173.00p 173.00p 169.83p 171.50p 10695
13/02/2015 173.00p 173.00p 169.40p 170.00p 26380
12/02/2015 170.00p 170.00p 170.00p 170.00p 19045
11/02/2015 172.50p 174.00p 170.00p 170.00p 15225
10/02/2015 171.00p 173.62p 171.00p 171.00p 12950
09/02/2015 173.20p 173.62p 171.02p 172.90p 34010
06/02/2015 173.62p 173.62p 171.14p 172.90p 21690
05/02/2015 171.40p 173.62p 171.40p 172.90p 9045
04/02/2015 173.90p 174.10p 171.20p 172.90p 15260
03/02/2015 172.03p 173.82p 171.40p 173.40p 8915
02/02/2015 174.40p 174.80p 171.40p 171.40p 16060
30/01/2015 174.00p 174.00p 171.40p 171.40p 24345
29/01/2015 171.42p 173.40p 171.42p 172.90p 20105
28/01/2015 173.00p 173.40p 173.00p 173.40p 27400
27/01/2015 174.50p 174.70p 172.20p 172.60p 122960
26/01/2015 176.38p 178.00p 175.77p 176.50p 5695
23/01/2015 176.20p 178.00p 175.82p 178.00p 30095
22/01/2015 175.60p 176.80p 174.60p 176.80p 15475
21/01/2015 175.41p 176.20p 174.40p 176.20p 6380
20/01/2015 176.00p 176.55p 174.40p 174.40p 37385
19/01/2015 177.10p 179.30p 176.67p 177.20p 46455
16/01/2015 178.70p 182.00p 178.70p 182.00p 20910
15/01/2015 179.23p 180.00p 178.80p 180.00p 15705
14/01/2015 178.10p 180.00p 178.10p 180.00p 4650
13/01/2015 181.40p 183.40p 179.60p 179.60p 22200
12/01/2015 179.94p 183.19p 179.94p 181.75p 21490
09/01/2015 179.70p 181.50p 179.70p 181.50p 5040
08/01/2015 181.92p 182.00p 180.00p 182.00p 2500
07/01/2015 180.10p 182.12p 180.00p 180.00p 18130
06/01/2015 182.41p 182.40p 181.80p 181.80p 0
05/01/2015 182.41p 182.85p 180.54p 182.40p 2165
02/01/2015 182.00p 182.85p 182.00p 182.85p 2500
31/12/2014 182.00p 183.20p 182.00p 183.20p 4415
30/12/2014 184.10p 184.20p 182.00p 182.00p 27830
29/12/2014 184.10p 184.20p 184.00p 184.00p 9975
24/12/2014 185.91p 185.91p 185.90p 185.90p 790
23/12/2014 185.91p 185.91p 183.00p 185.90p 37620
22/12/2014 188.10p 189.72p 184.00p 184.00p 40865
19/12/2014 188.60p 190.10p 188.60p 190.10p 13685
18/12/2014 191.10p 193.10p 189.30p 189.80p 18295
17/12/2014 192.00p 193.00p 190.91p 193.00p 23165
16/12/2014 192.10p 194.99p 191.00p 191.00p 29305
15/12/2014 192.00p 195.00p 192.00p 192.00p 10290
12/12/2014 196.18p 196.18p 192.47p 195.00p 12085
11/12/2014 194.10p 197.37p 194.00p 194.00p 14345
10/12/2014 197.37p 197.37p 195.78p 196.50p 9140

*Close Price adjusted for both dividends and splits