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
09/12/2014 197.39p 197.39p 195.78p 196.50p 16965
08/12/2014 194.00p 197.60p 194.00p 196.50p 23295
05/12/2014 192.34p 196.19p 192.34p 196.00p 6020
04/12/2014 192.34p 195.19p 192.34p 194.20p 3125
03/12/2014 195.22p 196.00p 194.20p 194.20p 625
02/12/2014 196.00p 196.20p 192.34p 196.00p 27860
01/12/2014 194.93p 196.00p 192.38p 194.40p 14050
28/11/2014 196.00p 196.00p 193.30p 196.00p 47545
27/11/2014 195.40p 195.60p 192.11p 194.10p 12505
26/11/2014 195.20p 195.60p 192.64p 193.60p 34545
25/11/2014 191.60p 193.40p 191.60p 193.40p 14895
24/11/2014 194.00p 194.30p 192.50p 193.40p 15935
21/11/2014 194.00p 195.20p 191.08p 192.60p 22820
20/11/2014 194.00p 194.00p 190.62p 192.00p 14690
19/11/2014 193.46p 194.00p 190.53p 192.00p 22005
18/11/2014 191.06p 193.69p 191.06p 191.90p 9915
17/11/2014 193.12p 193.60p 190.75p 191.90p 11485
14/11/2014 193.13p 193.67p 190.67p 191.60p 20000
13/11/2014 190.92p 193.14p 190.60p 191.60p 21140
12/11/2014 193.25p 193.25p 190.99p 191.60p 8845
11/11/2014 191.73p 193.60p 189.60p 191.60p 12425
10/11/2014 191.00p 193.71p 189.60p 189.60p 65255
07/11/2014 190.87p 190.87p 188.35p 189.60p 30395
06/11/2014 190.86p 190.87p 188.20p 189.60p 11040
05/11/2014 189.20p 190.83p 188.20p 188.20p 19815
04/11/2014 189.00p 189.20p 185.90p 185.90p 67735
03/11/2014 189.00p 190.80p 186.72p 189.00p 23495
31/10/2014 189.00p 189.00p 186.66p 189.00p 9205
30/10/2014 187.00p 189.29p 186.66p 187.00p 17825
29/10/2014 190.40p 190.40p 188.75p 189.00p 3930
28/10/2014 190.40p 190.40p 188.28p 188.60p 11090
27/10/2014 190.40p 190.40p 188.06p 188.40p 8815
24/10/2014 185.40p 190.40p 184.96p 190.40p 41080
23/10/2014 182.60p 185.40p 182.60p 183.80p 16285
22/10/2014 181.80p 183.00p 181.40p 182.20p 43935
21/10/2014 180.96p 181.80p 177.81p 180.00p 9370
20/10/2014 180.00p 180.00p 179.00p 179.00p 23315
17/10/2014 176.90p 180.42p 176.14p 179.90p 47905
16/10/2014 179.00p 184.75p 176.40p 176.40p 48775
15/10/2014 184.20p 184.33p 182.57p 183.00p 26075
14/10/2014 183.00p 183.95p 179.19p 182.35p 51975
13/10/2014 179.80p 183.70p 179.80p 180.00p 100410
10/10/2014 184.00p 185.00p 182.00p 182.00p 142795
09/10/2014 183.80p 186.54p 182.00p 182.60p 11515
08/10/2014 185.90p 186.00p 182.96p 184.00p 3130
07/10/2014 185.36p 185.36p 184.30p 184.30p 5360
06/10/2014 183.26p 184.91p 182.94p 184.50p 8645
03/10/2014 182.60p 185.18p 182.60p 182.60p 13010
02/10/2014 187.00p 189.33p 183.85p 184.50p 47885
01/10/2014 190.80p 193.98p 188.00p 188.00p 28945
30/09/2014 192.72p 193.05p 192.58p 193.05p 3220
29/09/2014 194.77p 194.77p 192.72p 192.90p 2030
26/09/2014 194.77p 194.77p 192.86p 193.35p 5755
25/09/2014 194.77p 194.87p 192.74p 193.35p 6665
24/09/2014 194.80p 194.90p 192.74p 194.80p 11675
23/09/2014 194.80p 194.80p 191.80p 193.35p 21640
22/09/2014 191.80p 196.01p 191.80p 191.80p 48795
19/09/2014 196.00p 196.00p 193.34p 196.00p 4045
18/09/2014 195.85p 194.10p 194.10p 194.10p 0
17/09/2014 195.85p 195.90p 193.41p 194.10p 34035
16/09/2014 193.10p 195.06p 192.20p 192.20p 23525
15/09/2014 196.90p 196.80p 194.50p 194.50p 0
12/09/2014 196.90p 196.90p 193.10p 196.80p 15565
11/09/2014 193.00p 196.48p 193.00p 193.00p 3920
10/09/2014 196.30p 197.00p 193.20p 197.00p 28100
09/09/2014 193.10p 196.40p 193.10p 196.40p 8375
08/09/2014 195.50p 195.50p 193.93p 194.70p 7105
05/09/2014 193.00p 197.31p 193.00p 193.00p 16875
04/09/2014 193.10p 193.10p 193.00p 193.00p 1360
03/09/2014 193.20p 195.37p 193.20p 194.70p 6825
02/09/2014 193.18p 194.70p 192.80p 194.70p 14815
01/09/2014 193.88p 194.65p 193.20p 194.65p 18540
29/08/2014 195.63p 195.63p 193.00p 194.70p 11850
28/08/2014 193.30p 195.45p 193.00p 193.00p 24485
27/08/2014 196.14p 196.60p 194.32p 194.70p 19675
26/08/2014 194.26p 196.75p 194.26p 194.70p 18620
22/08/2014 193.96p 196.31p 193.96p 194.90p 6545
21/08/2014 196.05p 196.40p 193.96p 194.70p 4535
20/08/2014 196.40p 196.40p 194.70p 196.40p 370
19/08/2014 194.44p 196.40p 194.44p 194.70p 15875
18/08/2014 193.20p 195.68p 193.20p 194.50p 2865
15/08/2014 194.90p 195.65p 193.10p 194.50p 19515
14/08/2014 192.60p 194.56p 192.60p 193.00p 3240
13/08/2014 194.48p 194.48p 192.60p 193.05p 2570
12/08/2014 192.78p 192.78p 192.30p 192.60p 8260
11/08/2014 191.10p 192.30p 190.60p 192.30p 0
08/08/2014 191.10p 192.92p 190.60p 190.60p 25880
07/08/2014 191.00p 191.50p 191.00p 191.00p 11565
06/08/2014 191.00p 194.80p 191.00p 191.00p 31825
05/08/2014 193.10p 196.12p 192.60p 192.60p 32360
04/08/2014 193.10p 193.45p 193.00p 193.00p 6390
01/08/2014 193.10p 195.47p 193.00p 193.00p 22560
31/07/2014 194.40p 195.88p 194.20p 194.20p 22505
30/07/2014 193.80p 195.86p 193.70p 194.60p 3475
29/07/2014 195.65p 195.65p 194.60p 195.05p 5495
28/07/2014 195.18p 195.18p 195.05p 195.05p 6515
25/07/2014 195.00p 195.56p 194.52p 195.05p 69205
24/07/2014 196.38p 196.38p 194.50p 195.45p 9245
23/07/2014 194.50p 196.40p 194.50p 194.50p 19570
22/07/2014 196.30p 196.40p 195.51p 196.40p 13700
21/07/2014 195.55p 196.38p 195.45p 195.45p 9885
18/07/2014 196.20p 196.25p 195.45p 195.45p 8000
17/07/2014 197.80p 197.90p 195.80p 196.25p 8485
16/07/2014 196.19p 197.80p 195.80p 195.80p 6210
15/07/2014 196.00p 196.00p 194.00p 195.15p 5980
14/07/2014 194.00p 196.76p 194.00p 194.00p 1080
11/07/2014 195.00p 195.40p 193.30p 194.50p 11600
10/07/2014 195.40p 195.63p 194.65p 195.40p 16840
09/07/2014 196.60p 196.60p 195.50p 196.60p 6120
08/07/2014 195.47p 195.60p 195.47p 195.50p 12975
07/07/2014 196.49p 196.90p 195.50p 195.50p 8100
04/07/2014 195.90p 196.90p 194.99p 196.90p 27240
03/07/2014 195.90p 196.00p 195.90p 196.00p 12495
02/07/2014 191.90p 195.00p 190.10p 194.20p 39910
01/07/2014 189.66p 191.83p 189.66p 190.10p 17620
30/06/2014 190.00p 191.74p 189.00p 190.00p 28490
27/06/2014 189.50p 191.10p 189.50p 189.80p 9770
26/06/2014 189.66p 191.97p 189.38p 190.00p 9560
25/06/2014 189.60p 191.88p 189.08p 189.60p 13715
24/06/2014 191.90p 192.40p 191.50p 191.50p 10715
23/06/2014 191.60p 192.40p 191.41p 192.40p 9680
20/06/2014 191.30p 191.43p 190.00p 191.30p 42870
19/06/2014 190.00p 191.38p 186.90p 190.00p 22990
18/06/2014 190.00p 190.00p 187.00p 190.00p 27845
17/06/2014 189.30p 192.12p 189.00p 189.00p 14435
16/06/2014 191.20p 192.19p 189.80p 191.60p 46475
13/06/2014 190.60p 190.60p 188.69p 189.80p 27430
12/06/2014 191.60p 191.60p 188.71p 189.30p 26905
11/06/2014 189.30p 190.86p 189.20p 189.20p 8815
10/06/2014 189.30p 190.96p 188.53p 190.60p 9870
09/06/2014 188.50p 190.74p 188.50p 190.20p 10340
06/06/2014 188.20p 190.96p 188.20p 188.40p 13110
05/06/2014 192.50p 194.90p 189.00p 189.00p 31575
04/06/2014 196.11p 196.11p 193.49p 194.40p 14905
03/06/2014 194.00p 196.20p 194.00p 194.10p 27600
02/06/2014 197.30p 197.30p 194.83p 196.20p 27320
30/05/2014 198.30p 198.30p 195.39p 195.80p 41965
29/05/2014 201.22p 201.22p 198.40p 199.60p 36560
28/05/2014 202.00p 202.00p 199.27p 200.20p 32575
27/05/2014 199.71p 202.00p 199.71p 200.10p 26810
23/05/2014 201.40p 201.40p 197.50p 199.40p 16255
22/05/2014 201.40p 201.40p 198.70p 199.40p 5785
21/05/2014 198.70p 201.00p 197.40p 199.40p 42180
20/05/2014 197.60p 201.00p 197.40p 197.40p 13085
19/05/2014 201.00p 201.00p 198.67p 199.20p 16380
16/05/2014 199.68p 201.82p 199.08p 199.20p 58280
15/05/2014 199.60p 201.96p 199.20p 199.20p 25050
14/05/2014 198.90p 200.05p 198.30p 198.30p 23355
13/05/2014 198.90p 198.90p 196.60p 197.60p 33855
12/05/2014 199.60p 200.11p 197.10p 197.60p 30240
09/05/2014 199.65p 199.65p 198.30p 198.30p 21635
08/05/2014 199.64p 201.24p 198.50p 198.50p 28230
07/05/2014 199.10p 200.00p 197.60p 198.50p 84225
06/05/2014 199.97p 199.97p 197.50p 198.50p 91805
02/05/2014 198.72p 199.86p 197.20p 198.50p 40295
01/05/2014 199.96p 200.00p 197.40p 198.10p 17785
30/04/2014 197.40p 198.00p 194.59p 198.00p 44475
29/04/2014 194.10p 197.40p 191.60p 195.40p 50320
28/04/2014 189.20p 193.10p 189.20p 191.60p 43365
25/04/2014 189.80p 190.90p 188.95p 190.55p 33935
24/04/2014 189.00p 189.30p 187.30p 188.95p 51145
23/04/2014 186.00p 189.00p 186.00p 187.30p 31750
22/04/2014 188.00p 188.00p 183.64p 186.40p 71950
17/04/2014 183.00p 186.00p 182.96p 186.00p 41840
16/04/2014 182.00p 183.00p 180.19p 181.45p 10100
15/04/2014 179.20p 181.70p 179.20p 179.20p 2860
14/04/2014 181.10p 181.67p 180.05p 180.05p 33415
11/04/2014 182.20p 182.24p 179.10p 180.60p 18440
10/04/2014 181.00p 182.80p 178.80p 179.10p 9995
09/04/2014 179.60p 179.76p 177.45p 178.80p 95210
08/04/2014 179.60p 179.60p 177.48p 177.90p 39800
07/04/2014 178.00p 179.97p 177.76p 178.35p 21140
04/04/2014 177.53p 179.21p 177.53p 178.05p 14265
03/04/2014 178.70p 179.00p 178.40p 178.40p 13210
02/04/2014 178.70p 178.76p 176.60p 178.00p 40810
01/04/2014 177.90p 178.80p 175.90p 177.05p 11370
31/03/2014 177.70p 177.70p 174.96p 177.70p 51020
28/03/2014 176.60p 177.66p 174.81p 175.20p 24795
27/03/2014 175.60p 176.05p 174.32p 175.40p 9970
26/03/2014 173.80p 177.67p 173.80p 173.80p 9630
25/03/2014 174.20p 177.70p 174.20p 175.65p 5670
24/03/2014 173.90p 179.28p 173.80p 173.90p 16565
21/03/2014 173.80p 176.74p 173.80p 173.80p 13300
20/03/2014 177.80p 177.80p 174.58p 177.80p 6625
19/03/2014 175.20p 177.94p 175.20p 176.10p 11505
18/03/2014 177.00p 177.77p 175.74p 176.80p 17060
17/03/2014 176.60p 177.06p 175.65p 176.60p 28940
14/03/2014 176.00p 177.64p 175.30p 176.30p 35425
13/03/2014 176.51p 176.69p 175.40p 176.00p 45515
12/03/2014 177.45p 177.45p 176.00p 176.00p 1500
11/03/2014 175.50p 176.95p 173.19p 176.95p 19285
10/03/2014 174.10p 175.50p 171.70p 173.65p 8490
07/03/2014 174.14p 175.60p 174.00p 175.15p 30440
06/03/2014 174.00p 175.00p 172.40p 175.00p 28835
05/03/2014 172.80p 172.87p 170.20p 172.00p 47640
04/03/2014 174.00p 174.00p 170.00p 174.00p 36160
03/03/2014 170.52p 172.40p 170.44p 172.00p 6465
28/02/2014 172.98p 172.98p 171.35p 172.40p 11095
27/02/2014 170.50p 172.25p 170.50p 172.25p 6530
26/02/2014 173.19p 174.40p 171.06p 172.60p 7635

*Close Price adjusted for both dividends and splits