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
25/02/2014 171.30p 174.40p 171.21p 174.40p 17110
24/02/2014 173.70p 174.00p 170.52p 174.00p 12710
21/02/2014 173.80p 173.80p 170.48p 173.80p 15640
20/02/2014 173.40p 173.40p 170.06p 173.40p 38635
19/02/2014 172.90p 172.90p 170.04p 172.90p 23965
18/02/2014 172.00p 172.90p 170.09p 171.20p 17245
17/02/2014 172.90p 173.00p 170.09p 172.90p 7900
14/02/2014 173.00p 173.00p 173.00p 173.00p 285
13/02/2014 170.00p 171.50p 168.24p 171.50p 8085
12/02/2014 170.11p 170.68p 168.20p 169.20p 51845
11/02/2014 167.30p 170.60p 167.20p 169.20p 72905
10/02/2014 169.20p 170.60p 166.65p 170.60p 36065
07/02/2014 166.29p 168.72p 165.30p 167.40p 10515
06/02/2014 165.40p 168.72p 165.30p 165.30p 10675
05/02/2014 169.16p 169.78p 166.21p 167.20p 10645
04/02/2014 169.50p 169.50p 165.70p 167.60p 3155
03/02/2014 165.70p 169.60p 165.70p 165.70p 10825
31/01/2014 170.10p 170.20p 166.32p 169.60p 5980
30/01/2014 170.10p 170.20p 166.90p 170.20p 25580
29/01/2014 168.70p 170.20p 168.65p 170.20p 84320
28/01/2014 169.30p 169.70p 167.11p 168.65p 31185
27/01/2014 168.00p 169.00p 166.33p 168.40p 72050
24/01/2014 168.50p 171.20p 168.50p 168.50p 14250
23/01/2014 168.60p 171.79p 168.50p 168.50p 27250
22/01/2014 171.79p 171.79p 170.50p 170.50p 575
21/01/2014 171.44p 171.78p 169.68p 170.50p 14805
20/01/2014 171.10p 171.86p 168.20p 168.20p 19925
17/01/2014 168.00p 171.41p 168.00p 168.00p 57320
16/01/2014 168.00p 171.29p 168.00p 168.00p 40770
15/01/2014 169.24p 171.41p 168.00p 170.00p 18330
14/01/2014 168.00p 171.56p 168.00p 168.00p 18225
13/01/2014 168.53p 171.48p 168.53p 170.00p 13720
10/01/2014 171.26p 171.56p 168.40p 170.00p 16210
09/01/2014 168.90p 171.56p 168.43p 170.00p 49790
08/01/2014 171.60p 171.60p 168.90p 170.00p 7695
07/01/2014 170.00p 171.59p 168.30p 170.00p 31805
06/01/2014 168.00p 171.59p 168.00p 168.00p 5975
03/01/2014 167.60p 170.48p 167.60p 167.60p 3150
02/01/2014 169.00p 170.40p 166.00p 168.80p 5340
31/12/2013 166.00p 169.68p 166.00p 166.00p 5910
30/12/2013 170.00p 170.00p 168.00p 168.00p 5
27/12/2013 168.90p 170.00p 166.30p 168.50p 5215
24/12/2013 165.90p 168.00p 165.40p 167.00p 29760
23/12/2013 169.00p 169.00p 165.00p 165.00p 14980
20/12/2013 167.20p 168.58p 166.20p 167.20p 23845
19/12/2013 168.48p 168.48p 167.00p 167.00p 25
18/12/2013 168.65p 169.00p 164.87p 167.00p 34020
17/12/2013 168.40p 169.00p 165.60p 169.00p 15130
16/12/2013 166.10p 169.80p 165.60p 165.60p 14180
13/12/2013 168.95p 168.95p 166.00p 168.00p 105
12/12/2013 166.10p 169.80p 166.00p 166.00p 3540
11/12/2013 168.00p 171.90p 168.00p 168.00p 6015
10/12/2013 168.40p 171.08p 168.40p 168.40p 5620
09/12/2013 168.50p 171.08p 168.50p 170.15p 7915
06/12/2013 170.30p 171.20p 168.80p 171.20p 2955
05/12/2013 168.90p 169.30p 168.80p 168.80p 7720
04/12/2013 169.42p 170.80p 169.42p 170.80p 5905
03/12/2013 171.60p 173.41p 170.30p 172.00p 14550
02/12/2013 171.30p 174.20p 171.30p 173.20p 43645
29/11/2013 171.20p 173.20p 171.20p 173.20p 10450
28/11/2013 171.62p 173.60p 171.52p 173.20p 19895
27/11/2013 173.96p 175.90p 173.60p 173.60p 12985
26/11/2013 175.30p 175.90p 172.30p 175.90p 4950
25/11/2013 172.00p 174.31p 172.00p 173.40p 22105
22/11/2013 173.95p 174.60p 171.00p 173.20p 5935
21/11/2013 172.20p 174.98p 171.00p 171.00p 9725
20/11/2013 172.30p 175.03p 172.20p 172.20p 31690
19/11/2013 172.20p 175.54p 172.20p 174.10p 215
18/11/2013 175.40p 175.40p 171.00p 175.40p 38165
15/11/2013 172.80p 173.26p 170.92p 171.70p 42750
14/11/2013 171.20p 172.90p 167.60p 171.50p 43970
13/11/2013 167.10p 170.80p 167.10p 167.60p 19120
12/11/2013 170.70p 170.80p 167.65p 170.80p 8535
11/11/2013 168.00p 170.60p 168.00p 168.40p 30470
08/11/2013 168.00p 170.40p 168.00p 169.40p 12060
07/11/2013 168.60p 170.70p 168.00p 168.00p 37340
06/11/2013 169.75p 170.70p 166.80p 168.40p 38235
05/11/2013 169.58p 170.80p 166.80p 166.80p 22030
04/11/2013 166.80p 169.70p 166.80p 168.80p 39495
01/11/2013 169.50p 169.50p 166.54p 168.80p 9055
31/10/2013 167.93p 168.05p 166.83p 168.05p 2850
30/10/2013 167.00p 168.90p 166.80p 168.90p 0
29/10/2013 167.00p 168.80p 166.80p 168.80p 30510
28/10/2013 167.56p 168.80p 167.56p 168.80p 2330
25/10/2013 170.70p 170.80p 166.40p 170.80p 760
24/10/2013 170.40p 170.40p 166.40p 166.40p 27265
23/10/2013 165.90p 167.00p 164.60p 165.70p 12385
22/10/2013 165.00p 167.00p 163.60p 167.00p 13340
21/10/2013 165.00p 165.98p 163.22p 165.00p 25115
18/10/2013 162.98p 163.30p 158.80p 163.30p 14340
17/10/2013 162.80p 162.80p 158.80p 158.80p 5845
16/10/2013 159.10p 160.80p 159.10p 160.80p 800
15/10/2013 162.80p 162.80p 158.80p 158.80p 15890
14/10/2013 157.10p 158.40p 157.00p 158.40p 7780
11/10/2013 161.00p 161.00p 157.00p 157.00p 1060
10/10/2013 157.10p 160.10p 157.00p 157.00p 13150
09/10/2013 159.78p 159.78p 157.00p 159.00p 19645
08/10/2013 157.20p 159.98p 156.80p 157.00p 28610
07/10/2013 161.20p 161.20p 157.30p 159.20p 6975
04/10/2013 156.70p 159.20p 156.60p 159.20p 12430
03/10/2013 157.60p 157.60p 156.20p 156.60p 24515
02/10/2013 157.10p 158.22p 157.00p 157.00p 31425
01/10/2013 158.00p 161.00p 158.00p 158.10p 19240
30/09/2013 159.00p 161.00p 158.10p 158.10p 22900
27/09/2013 160.00p 160.98p 159.00p 159.00p 16585
26/09/2013 159.60p 160.30p 157.02p 160.30p 23850
25/09/2013 160.00p 161.00p 160.00p 161.00p 1315
24/09/2013 161.00p 161.00p 158.00p 161.00p 29955
23/09/2013 161.00p 161.00p 158.00p 158.00p 2415
20/09/2013 160.60p 164.00p 157.00p 164.00p 31860
19/09/2013 159.00p 161.00p 157.00p 157.00p 23175
18/09/2013 157.40p 157.40p 154.00p 155.00p 24810
17/09/2013 154.40p 157.40p 154.02p 155.40p 10230
16/09/2013 157.40p 157.40p 154.02p 157.40p 9585
13/09/2013 156.00p 156.00p 152.00p 152.00p 1180
12/09/2013 151.60p 154.38p 151.60p 151.60p 6070
11/09/2013 153.00p 154.60p 152.22p 153.40p 29625
10/09/2013 150.40p 152.60p 148.60p 152.60p 15355
09/09/2013 148.40p 150.00p 148.40p 148.60p 38715
06/09/2013 150.00p 150.00p 149.30p 149.30p 10000
05/09/2013 148.00p 150.40p 147.20p 149.70p 34985
04/09/2013 147.60p 150.00p 147.60p 147.60p 4410
03/09/2013 149.00p 149.00p 147.80p 148.55p 12430
02/09/2013 148.00p 149.00p 148.00p 148.60p 107990
30/08/2013 148.00p 150.00p 147.09p 149.00p 77895
29/08/2013 148.20p 150.00p 148.20p 150.00p 62710
28/08/2013 148.20p 150.60p 148.20p 150.00p 19545
27/08/2013 150.60p 151.98p 149.00p 149.00p 43195
23/08/2013 148.42p 150.98p 148.42p 150.50p 13770
22/08/2013 150.00p 150.00p 148.42p 149.50p 20220
21/08/2013 150.00p 150.00p 146.34p 149.00p 48405
20/08/2013 148.20p 150.10p 147.00p 147.00p 64345
19/08/2013 149.00p 152.00p 148.20p 150.10p 36600
16/08/2013 151.38p 151.38p 149.00p 151.00p 23595
15/08/2013 155.00p 155.00p 150.00p 150.50p 43195
14/08/2013 155.00p 155.00p 151.00p 153.00p 8225
13/08/2013 151.02p 153.38p 151.02p 153.00p 20025
12/08/2013 151.22p 153.00p 151.02p 153.00p 35080
09/08/2013 153.38p 153.38p 151.22p 153.00p 44075
08/08/2013 153.38p 153.38p 153.00p 153.00p 8925
07/08/2013 151.80p 153.00p 151.80p 153.00p 0
06/08/2013 151.80p 151.80p 151.80p 151.80p 10
05/08/2013 154.60p 156.20p 153.90p 153.90p 0
02/08/2013 154.60p 156.20p 154.30p 156.20p 2990
01/08/2013 152.40p 154.60p 152.40p 154.30p 8760
31/07/2013 156.20p 156.20p 150.39p 154.30p 14345
30/07/2013 154.60p 154.60p 152.20p 154.30p 18130
29/07/2013 152.40p 154.30p 152.40p 154.30p 14565
26/07/2013 152.40p 154.78p 152.40p 154.40p 4115
25/07/2013 154.78p 154.78p 152.40p 154.40p 13485
24/07/2013 154.78p 154.78p 152.40p 152.40p 13185
23/07/2013 154.78p 154.78p 154.40p 154.40p 46905
22/07/2013 154.38p 154.38p 153.00p 154.00p 6415
19/07/2013 154.38p 154.38p 152.00p 154.00p 8860
18/07/2013 154.40p 154.40p 152.00p 154.00p 12215
17/07/2013 154.00p 154.40p 152.00p 152.00p 7960
16/07/2013 152.00p 156.00p 152.00p 154.00p 7765
15/07/2013 155.00p 156.00p 155.00p 156.00p 40
12/07/2013 154.40p 154.40p 152.00p 154.00p 28700
11/07/2013 153.38p 155.00p 152.00p 152.00p 18370
10/07/2013 153.38p 155.00p 151.00p 155.00p 10385
09/07/2013 151.00p 153.38p 151.00p 151.00p 31165
08/07/2013 151.00p 153.38p 151.00p 153.00p 3830
05/07/2013 151.00p 153.38p 150.04p 153.00p 8235
04/07/2013 150.00p 152.00p 150.00p 152.00p 7520
03/07/2013 153.36p 153.36p 149.60p 149.60p 4240
02/07/2013 152.40p 154.00p 152.40p 153.00p 10380
01/07/2013 153.00p 154.00p 152.00p 154.00p 4570
28/06/2013 155.20p 155.20p 151.14p 152.00p 86695
27/06/2013 150.60p 152.30p 150.60p 152.00p 18020
26/06/2013 152.30p 152.30p 150.40p 152.20p 8780
25/06/2013 150.40p 152.40p 150.00p 152.20p 21965
24/06/2013 152.00p 154.98p 151.00p 152.00p 17885
21/06/2013 153.00p 153.68p 152.40p 152.40p 26375
20/06/2013 154.40p 155.40p 153.00p 154.00p 47375
19/06/2013 158.80p 158.80p 155.40p 155.40p 32090
18/06/2013 157.40p 158.70p 157.40p 158.70p 12500
17/06/2013 156.47p 159.80p 156.47p 158.40p 9450
14/06/2013 156.47p 159.80p 156.40p 156.40p 2625
13/06/2013 156.47p 159.10p 156.40p 158.20p 12555
12/06/2013 160.40p 160.40p 156.82p 157.20p 26845
11/06/2013 158.00p 160.40p 158.00p 158.70p 14850
10/06/2013 160.40p 163.80p 156.17p 160.40p 28030
07/06/2013 159.38p 159.38p 156.60p 158.40p 6225
06/06/2013 157.20p 159.00p 157.00p 158.40p 17545
05/06/2013 160.00p 161.40p 157.00p 157.00p 18500
04/06/2013 160.00p 161.40p 159.00p 161.40p 19060
03/06/2013 157.95p 160.98p 157.95p 160.00p 4680
31/05/2013 157.00p 159.78p 157.00p 159.40p 20030
30/05/2013 159.85p 159.85p 158.90p 158.90p 6485
29/05/2013 159.00p 162.00p 157.00p 158.90p 41100
28/05/2013 162.90p 162.90p 159.00p 160.95p 8775
24/05/2013 160.00p 162.60p 159.11p 161.00p 21270
23/05/2013 163.00p 163.60p 160.20p 161.55p 33700
22/05/2013 162.40p 162.80p 161.60p 162.70p 55270
21/05/2013 161.00p 162.98p 159.83p 162.60p 35075
20/05/2013 162.98p 162.98p 160.50p 162.20p 8340
17/05/2013 163.60p 163.60p 161.00p 162.50p 32230
16/05/2013 161.00p 163.80p 161.00p 162.50p 8470
15/05/2013 161.00p 162.98p 160.00p 162.50p 22705

*Close Price adjusted for both dividends and splits