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
27/07/2012 141.20p 144.00p 140.60p 140.60p 40365
26/07/2012 144.98p 144.98p 142.00p 142.50p 11150
25/07/2012 144.98p 144.98p 140.00p 143.00p 5390
24/07/2012 146.00p 146.00p 140.00p 140.00p 20835
23/07/2012 143.00p 146.30p 141.00p 143.00p 49470
20/07/2012 147.00p 148.50p 145.00p 145.00p 37030
19/07/2012 149.00p 149.00p 147.20p 148.00p 1075
18/07/2012 153.18p 153.18p 148.40p 150.60p 4810
17/07/2012 154.18p 154.18p 148.98p 149.10p 23510
16/07/2012 149.40p 154.58p 148.40p 151.70p 22035
13/07/2012 150.40p 150.40p 149.50p 149.50p 25645
12/07/2012 149.95p 153.98p 149.95p 152.65p 14780
11/07/2012 152.00p 154.78p 151.80p 152.65p 21180
10/07/2012 151.80p 154.78p 151.80p 153.60p 2135
09/07/2012 153.20p 155.00p 152.60p 155.00p 3000
06/07/2012 150.00p 152.65p 150.00p 152.65p 535
05/07/2012 155.20p 155.20p 150.00p 152.65p 17480
04/07/2012 151.00p 155.20p 151.00p 152.65p 17515
03/07/2012 154.80p 154.80p 150.50p 150.50p 41885
02/07/2012 153.00p 154.60p 151.00p 151.00p 24110
29/06/2012 152.00p 153.80p 151.60p 152.60p 59850
28/06/2012 151.20p 151.20p 148.65p 150.00p 10170
27/06/2012 154.38p 155.38p 150.00p 150.00p 22320
26/06/2012 151.38p 151.50p 151.38p 151.50p 275
25/06/2012 151.38p 151.38p 149.50p 149.50p 3490
22/06/2012 150.36p 150.36p 148.20p 149.50p 3070
21/06/2012 151.00p 152.22p 149.00p 149.00p 3860
20/06/2012 154.00p 154.00p 150.40p 151.70p 37280
19/06/2012 155.98p 155.98p 152.00p 154.20p 11690
18/06/2012 154.00p 155.60p 151.00p 153.50p 7635
15/06/2012 156.30p 156.30p 150.00p 150.00p 13345
14/06/2012 155.60p 157.00p 155.00p 155.00p 30995
13/06/2012 157.20p 157.70p 154.00p 156.50p 14085
12/06/2012 151.80p 156.60p 151.80p 156.20p 2510
11/06/2012 160.00p 160.00p 155.98p 156.00p 12140
08/06/2012 161.40p 161.40p 155.99p 157.00p 7710
07/06/2012 160.00p 161.40p 157.70p 161.40p 7265
06/06/2012 150.50p 160.00p 150.50p 160.00p 7405
01/06/2012 155.60p 156.78p 154.50p 154.50p 16005
31/05/2012 157.00p 157.00p 155.50p 155.50p 22385
30/05/2012 160.04p 160.04p 156.22p 156.50p 25050
29/05/2012 159.40p 160.97p 156.00p 156.00p 12345
28/05/2012 161.00p 162.00p 156.50p 162.00p 31870
25/05/2012 162.00p 163.00p 157.62p 161.00p 9395
24/05/2012 156.02p 161.98p 156.02p 159.00p 2815
23/05/2012 160.00p 161.58p 156.00p 156.00p 14540
22/05/2012 163.00p 163.98p 160.10p 161.50p 8950
21/05/2012 164.00p 167.18p 160.20p 162.00p 35630
18/05/2012 161.40p 163.58p 160.31p 162.00p 73665
17/05/2012 164.00p 167.78p 162.00p 162.00p 10640
16/05/2012 166.00p 166.10p 164.80p 165.00p 12565
15/05/2012 166.00p 168.15p 166.00p 168.15p 2275
14/05/2012 171.00p 171.00p 166.42p 168.15p 19070
11/05/2012 173.60p 174.00p 167.00p 174.00p 13735
10/05/2012 172.30p 173.60p 172.30p 173.60p 6325
09/05/2012 168.00p 172.30p 168.00p 172.30p 14515
08/05/2012 174.58p 174.74p 170.40p 171.30p 16695
04/05/2012 170.50p 173.78p 170.00p 170.00p 29305
03/05/2012 177.80p 178.00p 177.61p 178.00p 4630
02/05/2012 172.00p 176.40p 171.00p 171.00p 18610
01/05/2012 171.80p 176.60p 170.80p 175.00p 25620
30/04/2012 172.00p 176.80p 170.00p 170.00p 23855
27/04/2012 172.00p 176.78p 171.45p 173.50p 13725
26/04/2012 174.40p 176.10p 170.00p 170.00p 12975
25/04/2012 171.80p 176.70p 171.80p 174.30p 19890
24/04/2012 171.80p 176.70p 171.60p 171.60p 18410
23/04/2012 176.60p 182.58p 176.00p 176.40p 25785
20/04/2012 182.38p 182.38p 180.90p 180.90p 7290
19/04/2012 180.20p 182.38p 179.62p 181.10p 47785
18/04/2012 179.00p 182.60p 179.00p 180.40p 9375
17/04/2012 179.00p 182.40p 178.80p 179.90p 4150
16/04/2012 178.80p 179.90p 177.20p 179.90p 10700
13/04/2012 176.20p 179.20p 176.20p 179.20p 8620
12/04/2012 178.40p 181.11p 178.40p 178.70p 8560
11/04/2012 178.98p 178.98p 174.40p 177.00p 19090
10/04/2012 179.38p 179.38p 174.00p 174.00p 28885
05/04/2012 175.40p 179.18p 174.00p 177.00p 8420
04/04/2012 176.00p 177.00p 174.10p 177.00p 22925
03/04/2012 178.40p 180.00p 175.40p 180.00p 18070
02/04/2012 178.00p 183.38p 177.40p 177.40p 15750
30/03/2012 179.80p 184.00p 178.00p 184.00p 16680
29/03/2012 178.40p 179.55p 178.00p 179.55p 17305
28/03/2012 181.00p 181.09p 178.60p 179.70p 23670
27/03/2012 181.20p 182.38p 181.00p 181.00p 20930
26/03/2012 182.20p 185.98p 182.00p 182.10p 22420
23/03/2012 186.00p 186.00p 184.20p 186.00p 3575
22/03/2012 185.98p 186.98p 182.00p 186.00p 29190
21/03/2012 183.40p 186.00p 183.40p 184.40p 24335
20/03/2012 186.00p 189.98p 183.60p 184.40p 2225
19/03/2012 187.30p 189.98p 187.00p 188.50p 17650
16/03/2012 189.80p 189.80p 187.00p 187.00p 26875
15/03/2012 186.00p 189.80p 186.00p 188.00p 9940
14/03/2012 185.00p 189.00p 182.66p 187.00p 66705
13/03/2012 186.80p 187.00p 181.42p 187.00p 28885
12/03/2012 182.80p 186.60p 182.60p 185.60p 29355
09/03/2012 184.20p 186.00p 182.22p 186.00p 7815
08/03/2012 182.60p 184.40p 182.00p 182.00p 19910
07/03/2012 179.62p 182.50p 179.62p 182.50p 2140
06/03/2012 184.00p 187.78p 181.10p 182.50p 13295
05/03/2012 184.22p 187.78p 184.22p 185.50p 9600
02/03/2012 187.78p 187.78p 184.82p 186.00p 7300
01/03/2012 187.78p 187.78p 185.30p 185.30p 2800
29/02/2012 182.22p 182.22p 181.00p 181.00p 940
28/02/2012 185.00p 189.00p 182.95p 187.00p 36980
27/02/2012 185.20p 185.78p 183.50p 183.50p 6775
24/02/2012 185.78p 185.78p 182.90p 183.50p 9605
23/02/2012 182.00p 185.78p 182.00p 183.50p 11250
22/02/2012 183.00p 185.85p 181.67p 183.00p 29885
21/02/2012 184.00p 184.20p 183.02p 183.50p 6695
20/02/2012 183.80p 185.40p 183.22p 184.30p 16350
17/02/2012 182.58p 182.60p 181.50p 181.50p 2225
16/02/2012 186.00p 186.00p 179.22p 180.50p 21230
15/02/2012 182.78p 182.78p 180.50p 180.50p 5080
14/02/2012 180.42p 181.20p 180.00p 180.00p 4750
13/02/2012 181.80p 182.78p 180.00p 180.00p 29710
10/02/2012 181.80p 181.80p 178.82p 179.50p 10790
09/02/2012 177.30p 183.01p 177.30p 182.00p 35875
08/02/2012 181.70p 181.70p 177.30p 179.50p 3710
07/02/2012 181.57p 182.00p 178.00p 182.00p 10425
06/02/2012 183.00p 183.00p 180.50p 180.50p 800
03/02/2012 179.00p 180.80p 177.02p 180.80p 8660
02/02/2012 177.80p 179.80p 176.02p 179.80p 15235
01/02/2012 177.80p 178.40p 177.60p 178.40p 6430
31/01/2012 175.80p 176.00p 171.20p 171.20p 8215
30/01/2012 169.80p 172.50p 169.61p 172.50p 17225
27/01/2012 172.40p 173.40p 170.09p 171.90p 4295
26/01/2012 168.40p 172.40p 165.10p 170.80p 12075
25/01/2012 165.40p 169.80p 165.02p 167.70p 19560
24/01/2012 164.40p 168.56p 164.40p 166.00p 39500
23/01/2012 163.60p 169.32p 161.22p 167.50p 26505
20/01/2012 161.07p 165.50p 161.07p 165.50p 14715
19/01/2012 162.00p 165.50p 162.00p 165.50p 1005
18/01/2012 165.80p 165.80p 160.82p 164.40p 28265
17/01/2012 161.80p 162.00p 160.00p 162.00p 7050
16/01/2012 158.40p 159.78p 158.40p 159.60p 15125
13/01/2012 160.38p 162.40p 156.95p 162.40p 20900
12/01/2012 158.00p 160.50p 158.00p 160.50p 27020
11/01/2012 159.30p 160.50p 158.90p 160.50p 4430
10/01/2012 158.20p 160.50p 157.00p 160.50p 68005
09/01/2012 158.40p 160.00p 156.00p 160.00p 10805
06/01/2012 159.50p 160.20p 156.00p 160.00p 38070
05/01/2012 160.40p 160.40p 156.02p 159.50p 11860
04/01/2012 157.00p 160.00p 156.02p 159.50p 63095
03/01/2012 157.00p 162.60p 155.22p 161.00p 22675
30/12/2011 156.00p 160.00p 155.00p 158.00p 15165
29/12/2011 163.18p 163.18p 156.76p 159.80p 5500
28/12/2011 160.00p 161.00p 159.80p 159.80p 12065
23/12/2011 163.38p 163.38p 161.00p 161.80p 525
22/12/2011 160.00p 162.62p 155.00p 159.80p 15055
21/12/2011 157.30p 158.50p 154.82p 158.50p 3840
20/12/2011 163.00p 163.00p 152.00p 158.50p 30550
19/12/2011 156.00p 163.00p 152.00p 156.00p 7820
16/12/2011 161.58p 161.58p 158.00p 158.00p 5030
15/12/2011 158.02p 162.58p 158.02p 161.50p 7340
14/12/2011 165.00p 165.00p 159.02p 165.00p 5405
13/12/2011 162.60p 162.60p 161.00p 161.00p 2540
12/12/2011 166.00p 166.40p 162.62p 166.40p 4410
09/12/2011 164.80p 167.00p 162.60p 162.60p 17765
08/12/2011 170.00p 170.00p 164.80p 164.80p 7665
07/12/2011 172.40p 172.40p 165.82p 168.60p 24050
06/12/2011 172.40p 172.40p 170.00p 172.40p 11350
05/12/2011 167.00p 172.18p 164.80p 165.00p 43665
02/12/2011 172.60p 172.60p 167.00p 170.50p 6365
01/12/2011 167.38p 172.20p 167.38p 172.20p 6345
30/11/2011 167.38p 167.38p 166.50p 166.50p 5000
29/11/2011 164.00p 167.60p 164.00p 167.00p 13750
28/11/2011 163.00p 167.60p 163.00p 167.00p 19155
25/11/2011 166.98p 167.18p 163.80p 163.80p 1825
24/11/2011 166.20p 166.20p 162.00p 165.00p 2715
23/11/2011 169.33p 169.33p 161.20p 161.20p 23190
22/11/2011 173.78p 173.78p 167.70p 167.70p 1950
21/11/2011 176.80p 176.80p 168.42p 170.20p 6800
18/11/2011 176.40p 176.40p 173.70p 173.70p 12995
17/11/2011 177.40p 177.50p 174.50p 174.50p 555
16/11/2011 177.40p 177.40p 174.50p 174.50p 0
15/11/2011 177.40p 177.40p 177.40p 177.40p 7335
14/11/2011 178.80p 179.00p 174.00p 175.50p 25125
11/11/2011 170.60p 170.60p 170.60p 170.60p 55
10/11/2011 174.60p 174.60p 174.10p 174.10p 280
09/11/2011 179.80p 179.80p 173.00p 175.30p 10030
08/11/2011 177.40p 178.00p 173.20p 176.50p 5490
07/11/2011 173.00p 177.60p 173.00p 174.70p 0
04/11/2011 173.00p 177.60p 173.00p 176.50p 15560
03/11/2011 171.20p 177.20p 171.02p 174.50p 11355
02/11/2011 171.00p 177.80p 169.00p 173.50p 0
01/11/2011 171.00p 177.80p 169.00p 174.00p 5035
31/10/2011 177.00p 177.00p 174.00p 176.50p 2520
28/10/2011 177.00p 184.00p 177.00p 184.00p 7855
27/10/2011 181.40p 181.40p 176.40p 179.50p 9960
26/10/2011 172.00p 178.60p 172.00p 174.50p 2790
25/10/2011 172.00p 172.00p 172.00p 172.00p 15
24/10/2011 177.40p 179.00p 175.50p 175.50p 8895
21/10/2011 176.40p 176.40p 171.00p 173.40p 0
20/10/2011 176.40p 176.40p 171.00p 171.00p 2880
19/10/2011 176.80p 176.80p 171.62p 174.50p 4775
18/10/2011 177.00p 177.00p 174.50p 174.50p 1980
17/10/2011 175.40p 178.00p 175.40p 178.00p 315
14/10/2011 176.00p 177.00p 174.50p 174.50p 32250
13/10/2011 171.00p 171.00p 171.00p 171.00p 50
12/10/2011 176.00p 176.00p 174.50p 174.50p 280

*Close Price adjusted for both dividends and splits