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
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
14/05/2013 160.50p 162.98p 160.40p 162.20p 10740
13/05/2013 160.62p 164.00p 160.57p 162.20p 8755
10/05/2013 163.10p 164.00p 160.42p 164.00p 31105
09/05/2013 160.82p 162.20p 160.82p 162.20p 430
08/05/2013 163.14p 163.24p 161.00p 162.20p 26275
07/05/2013 160.00p 161.25p 159.00p 159.00p 4420
03/05/2013 163.58p 163.58p 160.00p 160.00p 505
02/05/2013 163.58p 164.00p 160.00p 164.00p 6190
01/05/2013 163.00p 164.00p 158.40p 164.00p 21290
30/04/2013 161.00p 162.00p 160.50p 162.00p 2020
29/04/2013 162.58p 162.58p 159.30p 160.50p 4000
26/04/2013 160.00p 160.00p 158.00p 159.30p 111000
25/04/2013 158.00p 160.78p 158.00p 159.60p 7045
24/04/2013 158.00p 160.78p 157.20p 159.60p 32515
23/04/2013 161.00p 161.00p 157.20p 159.60p 37250
22/04/2013 158.00p 160.80p 158.00p 159.60p 47900
19/04/2013 159.00p 163.60p 158.00p 161.00p 15590
18/04/2013 159.10p 161.00p 158.02p 160.20p 11825
17/04/2013 160.00p 162.50p 160.00p 162.00p 4940
16/04/2013 160.00p 163.50p 160.00p 162.55p 8490
15/04/2013 165.00p 165.00p 161.00p 163.50p 73570
12/04/2013 165.00p 167.20p 164.40p 164.40p 42915
11/04/2013 165.42p 167.60p 165.42p 167.60p 7785
10/04/2013 167.20p 167.70p 165.40p 165.40p 4630
09/04/2013 165.40p 167.70p 165.40p 167.70p 9465
08/04/2013 165.42p 167.70p 165.42p 167.70p 14160
05/04/2013 166.02p 168.00p 166.02p 167.70p 430
04/04/2013 168.00p 168.00p 166.00p 168.00p 16655
03/04/2013 168.22p 168.22p 166.00p 168.00p 40475
02/04/2013 166.20p 168.40p 166.00p 167.50p 43315
28/03/2013 167.34p 169.00p 165.48p 167.40p 12075
27/03/2013 169.30p 169.30p 167.34p 168.00p 7000
26/03/2013 167.00p 170.00p 166.62p 168.00p 55460
25/03/2013 167.00p 170.09p 165.00p 165.00p 16565
22/03/2013 166.00p 166.50p 164.29p 165.00p 19145
21/03/2013 164.45p 165.98p 163.50p 165.00p 38995
20/03/2013 161.00p 165.78p 158.60p 163.50p 209065
19/03/2013 157.60p 159.80p 157.60p 158.60p 11770
18/03/2013 156.00p 160.00p 154.20p 157.20p 10115
15/03/2013 158.00p 161.00p 158.00p 161.00p 55290
14/03/2013 158.00p 160.70p 158.00p 158.00p 25025
13/03/2013 158.00p 160.70p 158.00p 159.50p 29140
12/03/2013 160.60p 161.00p 158.02p 159.50p 24065
11/03/2013 157.02p 161.00p 156.42p 161.00p 24560
08/03/2013 158.00p 160.00p 157.02p 159.50p 120210
07/03/2013 160.00p 160.00p 158.00p 159.00p 35510
06/03/2013 156.40p 160.00p 156.40p 160.00p 61870
05/03/2013 154.50p 159.98p 154.31p 159.00p 57640
04/03/2013 158.00p 163.20p 154.00p 161.00p 25170
01/03/2013 163.00p 163.00p 158.00p 158.00p 10545
28/02/2013 164.00p 164.00p 160.22p 161.00p 26755
27/02/2013 165.60p 165.98p 161.40p 164.00p 3220
26/02/2013 163.00p 166.00p 161.20p 163.00p 11765
25/02/2013 166.00p 166.00p 161.80p 162.00p 48865
22/02/2013 161.80p 166.00p 160.80p 160.80p 10190
21/02/2013 165.58p 166.00p 161.22p 166.00p 7445
20/02/2013 162.02p 163.80p 162.00p 163.80p 32620
19/02/2013 165.00p 166.00p 162.50p 163.80p 660
18/02/2013 161.00p 164.58p 161.00p 162.50p 6640
15/02/2013 161.25p 163.75p 161.22p 162.50p 6875
14/02/2013 162.00p 165.00p 161.22p 162.50p 34460
13/02/2013 161.22p 165.00p 161.22p 165.00p 15205
12/02/2013 161.22p 165.00p 161.22p 165.00p 12800
11/02/2013 161.00p 165.00p 161.00p 165.00p 2005
08/02/2013 165.00p 165.00p 165.00p 165.00p 585
07/02/2013 164.90p 164.90p 160.00p 164.90p 4355
06/02/2013 163.75p 163.75p 161.22p 162.50p 17145
05/02/2013 161.00p 164.78p 160.60p 162.50p 74650
04/02/2013 162.00p 166.78p 161.00p 163.00p 22020
01/02/2013 163.22p 164.00p 162.00p 164.00p 32660
31/01/2013 162.22p 166.00p 162.22p 164.00p 16395
30/01/2013 167.00p 167.00p 164.62p 165.20p 14745
29/01/2013 162.42p 167.00p 162.42p 167.00p 10495
28/01/2013 163.22p 165.58p 162.00p 164.00p 51295
25/01/2013 161.22p 166.00p 161.22p 163.50p 27950
24/01/2013 165.58p 165.58p 160.62p 163.50p 21585
23/01/2013 161.22p 165.80p 161.22p 163.80p 25490
22/01/2013 165.60p 165.70p 163.00p 163.00p 7665
21/01/2013 162.16p 165.60p 161.40p 164.00p 23600
18/01/2013 166.00p 166.00p 162.16p 163.20p 25900
17/01/2013 166.00p 166.44p 161.20p 163.30p 36950
16/01/2013 164.00p 165.92p 160.92p 164.50p 62745
15/01/2013 160.70p 163.98p 157.50p 162.00p 54390
14/01/2013 156.00p 159.40p 154.00p 156.70p 86250
11/01/2013 153.30p 156.00p 151.38p 156.00p 61390
10/01/2013 151.20p 154.00p 149.31p 154.00p 20885
09/01/2013 151.54p 152.88p 149.40p 151.70p 3310
08/01/2013 149.40p 150.00p 148.00p 149.00p 35250
07/01/2013 153.00p 153.10p 148.10p 151.70p 80255
04/01/2013 145.40p 153.40p 145.40p 153.40p 38655
03/01/2013 145.82p 148.10p 145.62p 147.70p 18585
02/01/2013 146.53p 147.70p 145.82p 147.70p 46890
31/12/2012 145.68p 145.80p 144.40p 145.15p 19115
28/12/2012 147.20p 147.20p 144.80p 145.20p 12285
27/12/2012 145.90p 146.80p 144.62p 146.20p 18360
24/12/2012 147.10p 147.40p 145.00p 146.20p 1110
21/12/2012 144.40p 146.20p 144.40p 146.20p 22345
20/12/2012 146.20p 146.20p 144.40p 144.40p 5495
19/12/2012 146.30p 147.00p 144.65p 147.00p 33360
18/12/2012 147.20p 147.20p 143.82p 144.50p 14400
17/12/2012 147.10p 147.10p 143.20p 143.20p 19845
14/12/2012 144.00p 147.40p 144.00p 145.50p 15875
13/12/2012 146.90p 146.90p 141.00p 144.10p 41435
12/12/2012 146.90p 146.90p 143.20p 143.20p 5335
11/12/2012 146.80p 146.80p 141.00p 143.20p 11800
10/12/2012 141.36p 147.00p 140.22p 147.00p 55400
07/12/2012 141.40p 142.93p 141.40p 142.50p 5915
06/12/2012 144.73p 146.90p 141.20p 143.00p 19350
05/12/2012 144.58p 144.58p 140.22p 141.50p 60235
04/12/2012 144.00p 145.00p 140.60p 142.50p 63680
03/12/2012 140.00p 144.80p 140.00p 141.50p 28355
30/11/2012 142.00p 143.00p 140.10p 143.00p 37925
29/11/2012 142.10p 144.00p 142.10p 144.00p 19920
28/11/2012 143.00p 146.78p 142.70p 144.00p 5125
27/11/2012 145.20p 145.50p 144.40p 145.50p 35000
26/11/2012 145.15p 148.00p 145.15p 146.95p 15140
23/11/2012 147.88p 147.88p 146.00p 146.95p 2470
22/11/2012 148.12p 148.75p 145.20p 146.95p 490745
21/11/2012 147.40p 147.40p 146.50p 146.50p 2710
20/11/2012 148.00p 148.90p 148.00p 148.90p 26485
19/11/2012 142.10p 148.00p 142.02p 148.00p 13415
16/11/2012 147.48p 147.48p 141.70p 145.00p 4945
15/11/2012 142.80p 147.88p 142.42p 146.40p 22745
14/11/2012 143.50p 146.00p 143.50p 146.00p 6060
13/11/2012 147.60p 147.60p 146.20p 146.20p 5555
12/11/2012 145.00p 151.60p 144.00p 149.00p 50410
09/11/2012 147.80p 149.00p 145.72p 148.60p 33490
08/11/2012 146.00p 149.00p 146.00p 149.00p 7010
07/11/2012 151.90p 152.00p 147.00p 150.30p 20365
06/11/2012 150.80p 150.80p 148.50p 148.50p 9455
05/11/2012 149.60p 149.60p 146.40p 147.50p 30435
02/11/2012 149.15p 149.90p 146.70p 148.30p 14895
01/11/2012 150.20p 150.20p 145.40p 148.50p 7505
31/10/2012 146.00p 147.65p 145.70p 147.65p 3030
30/10/2012 146.00p 149.80p 145.60p 148.00p 34240
29/10/2012 146.00p 150.38p 146.00p 148.30p 10155
26/10/2012 148.00p 148.50p 146.22p 148.50p 4695
25/10/2012 149.00p 149.10p 146.22p 149.00p 17725
24/10/2012 148.50p 150.40p 145.60p 145.60p 21890
23/10/2012 150.00p 151.88p 147.48p 149.50p 55275
22/10/2012 147.78p 151.38p 147.78p 149.50p 15345
19/10/2012 146.62p 151.88p 146.62p 149.00p 43765
18/10/2012 146.22p 151.20p 146.22p 151.20p 41465
17/10/2012 147.00p 150.30p 145.00p 148.80p 54985
16/10/2012 147.72p 150.00p 147.00p 149.50p 21650
15/10/2012 148.60p 149.10p 148.40p 148.40p 5150
12/10/2012 147.20p 148.40p 146.82p 148.40p 6405
11/10/2012 148.80p 148.80p 147.80p 148.40p 6020
10/10/2012 149.78p 149.78p 147.00p 148.40p 21190
09/10/2012 145.90p 148.40p 145.90p 148.40p 33040
08/10/2012 146.00p 146.80p 144.10p 146.80p 30890
05/10/2012 145.40p 146.00p 144.10p 146.00p 57625
04/10/2012 145.00p 146.98p 144.00p 146.30p 21215
03/10/2012 145.02p 147.58p 145.00p 146.80p 17925
02/10/2012 147.58p 147.58p 146.80p 146.80p 7420
01/10/2012 145.60p 146.80p 145.29p 146.80p 12050
28/09/2012 145.00p 148.00p 145.00p 146.80p 4575
27/09/2012 145.02p 146.80p 145.02p 146.80p 5455
26/09/2012 145.60p 146.58p 145.00p 146.50p 21090
25/09/2012 146.00p 146.80p 146.00p 146.80p 5490
24/09/2012 149.78p 149.78p 145.85p 149.00p 28405
21/09/2012 150.58p 150.58p 145.60p 145.60p 7145
20/09/2012 149.95p 149.95p 145.62p 149.30p 8330
19/09/2012 146.00p 150.80p 145.62p 150.80p 23515

*Close Price adjusted for both dividends and splits