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
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
11/10/2011 172.00p 173.50p 172.00p 173.50p 2500
10/10/2011 169.00p 175.50p 169.00p 175.50p 0
07/10/2011 169.00p 169.00p 169.00p 169.00p 30
06/10/2011 168.00p 174.00p 168.00p 171.50p 3215
05/10/2011 166.00p 166.00p 166.00p 166.00p 325
04/10/2011 166.40p 168.98p 166.40p 167.50p 8360
03/10/2011 170.00p 174.00p 167.00p 174.00p 10290
30/09/2011 174.00p 176.50p 174.00p 176.50p 2500
29/09/2011 177.00p 179.00p 176.00p 179.00p 5000
28/09/2011 180.00p 180.00p 179.50p 179.50p 7500
27/09/2011 185.00p 185.00p 182.50p 182.50p 5405
26/09/2011 183.00p 183.00p 179.00p 179.00p 500
23/09/2011 184.00p 184.00p 176.10p 178.00p 22045
22/09/2011 172.20p 179.00p 172.20p 179.00p 27500
21/09/2011 189.00p 189.00p 185.30p 185.30p 0
20/09/2011 189.00p 189.00p 186.30p 186.30p 2795
19/09/2011 188.70p 188.70p 186.00p 186.00p 50
16/09/2011 192.00p 192.00p 192.00p 192.00p 7645
15/09/2011 192.00p 192.00p 188.50p 188.50p 2365
14/09/2011 190.00p 190.00p 188.50p 188.50p 55
13/09/2011 190.00p 190.00p 190.00p 190.00p 55
12/09/2011 187.70p 187.70p 185.00p 185.00p 260
09/09/2011 184.00p 189.00p 184.00p 187.50p 0
08/09/2011 184.00p 189.00p 184.00p 188.00p 0
07/09/2011 184.00p 189.00p 184.00p 189.00p 0
06/09/2011 184.00p 184.00p 184.00p 184.00p 15
05/09/2011 182.07p 188.50p 182.07p 185.50p 5190
02/09/2011 192.00p 193.70p 188.70p 188.70p 0
01/09/2011 192.00p 193.70p 191.00p 191.00p 2575
31/08/2011 190.00p 192.50p 190.00p 192.50p 2630
30/08/2011 190.00p 191.80p 190.00p 191.80p 2500
26/08/2011 188.20p 192.00p 184.80p 184.80p 0
25/08/2011 188.20p 192.00p 187.00p 187.00p 0
24/08/2011 188.20p 192.00p 188.20p 188.50p 4055
23/08/2011 188.00p 189.40p 186.40p 188.50p 3415
22/08/2011 184.00p 186.50p 184.00p 186.50p 5495
19/08/2011 183.60p 186.70p 183.60p 186.70p 7575
18/08/2011 185.20p 186.75p 185.20p 186.75p 34815
17/08/2011 189.40p 189.40p 183.00p 188.05p 9375
16/08/2011 184.20p 186.35p 184.02p 186.35p 1480
15/08/2011 192.70p 192.80p 189.45p 189.45p 2215
12/08/2011 190.00p 190.00p 186.00p 188.30p 0
11/08/2011 190.00p 190.00p 186.00p 186.00p 5
10/08/2011 182.00p 182.00p 181.40p 182.00p 5000
09/08/2011 179.20p 182.00p 176.00p 179.95p 6015
08/08/2011 188.44p 188.45p 184.35p 186.00p 0
05/08/2011 188.44p 188.45p 186.62p 188.45p 7030
04/08/2011 198.60p 198.60p 192.40p 192.40p 28570
03/08/2011 200.20p 202.00p 197.00p 200.00p 8320
02/08/2011 202.40p 208.00p 202.40p 208.00p 8515
01/08/2011 209.20p 209.20p 205.50p 205.50p 10
29/07/2011 203.40p 206.40p 202.80p 204.20p 6415
28/07/2011 205.00p 205.00p 204.20p 204.20p 0
27/07/2011 205.00p 205.00p 205.00p 205.00p 760
26/07/2011 204.40p 206.40p 204.20p 204.20p 3355
25/07/2011 206.00p 208.00p 204.20p 204.20p 0
22/07/2011 206.00p 208.00p 206.00p 208.00p 805
21/07/2011 203.00p 205.40p 202.80p 204.80p 3700
20/07/2011 203.20p 205.80p 203.20p 205.80p 10355
19/07/2011 199.20p 206.00p 199.20p 206.00p 615
18/07/2011 200.20p 202.20p 199.60p 202.00p 9415
15/07/2011 197.00p 205.00p 197.00p 203.00p 1190
14/07/2011 202.18p 202.18p 199.75p 199.75p 725
13/07/2011 198.00p 200.40p 198.00p 200.40p 38235
12/07/2011 201.00p 206.00p 196.00p 201.50p 7715
11/07/2011 204.00p 206.10p 202.80p 206.10p 20310
08/07/2011 206.00p 207.80p 205.40p 207.80p 6025
07/07/2011 206.80p 206.80p 206.00p 206.70p 6480
06/07/2011 204.40p 208.20p 204.40p 208.20p 7585
05/07/2011 207.00p 207.20p 205.40p 205.40p 11845
04/07/2011 207.00p 207.40p 200.00p 204.00p 20940
01/07/2011 205.80p 207.38p 205.80p 206.40p 3250
30/06/2011 206.20p 206.20p 204.00p 204.00p 365
29/06/2011 204.20p 204.40p 204.00p 204.00p 3000
28/06/2011 203.60p 203.70p 199.30p 203.70p 880
27/06/2011 205.40p 207.00p 203.20p 207.00p 9100
24/06/2011 207.00p 207.00p 202.35p 202.35p 345
23/06/2011 199.50p 206.60p 199.50p 206.00p 20785
22/06/2011 207.20p 207.20p 201.60p 203.45p 1000
21/06/2011 206.40p 206.40p 199.40p 199.50p 7245
20/06/2011 203.20p 208.00p 202.40p 206.60p 0
17/06/2011 203.20p 208.00p 202.40p 208.00p 19950
16/06/2011 202.60p 202.60p 201.90p 201.90p 2230
15/06/2011 204.82p 208.20p 204.80p 208.20p 5115
14/06/2011 205.40p 206.50p 205.40p 206.50p 990
13/06/2011 205.40p 206.30p 200.40p 206.30p 8000
10/06/2011 204.60p 206.00p 204.60p 205.60p 1235
09/06/2011 203.40p 205.20p 201.82p 205.20p 6240
08/06/2011 203.00p 203.00p 201.80p 201.80p 5345
07/06/2011 201.80p 203.70p 201.80p 203.70p 965
06/06/2011 203.40p 206.40p 200.20p 201.20p 5025
03/06/2011 206.80p 207.00p 203.00p 207.00p 20095
02/06/2011 207.00p 207.00p 205.10p 205.10p 2005
01/06/2011 207.80p 209.00p 207.80p 208.00p 5090
31/05/2011 201.20p 204.10p 201.20p 204.10p 2460
27/05/2011 201.60p 204.40p 199.50p 199.50p 13920
26/05/2011 199.70p 202.25p 199.40p 202.25p 0
25/05/2011 199.70p 199.70p 199.40p 199.40p 3210
24/05/2011 201.60p 202.00p 199.50p 199.50p 11180
23/05/2011 205.40p 205.40p 199.20p 199.20p 630
20/05/2011 204.00p 204.00p 202.00p 202.60p 6225
19/05/2011 199.50p 202.70p 199.50p 202.70p 1995
18/05/2011 200.20p 204.20p 199.20p 199.20p 8795
17/05/2011 198.80p 201.55p 198.80p 201.55p 8565
16/05/2011 202.80p 204.00p 202.80p 204.00p 530
13/05/2011 203.80p 203.80p 198.60p 200.95p 7155
12/05/2011 203.80p 204.00p 201.00p 201.25p 7435
11/05/2011 204.00p 205.92p 201.05p 201.05p 7895
10/05/2011 201.22p 204.00p 201.22p 204.00p 4300
09/05/2011 201.80p 202.00p 198.62p 199.90p 0
06/05/2011 201.80p 202.00p 198.62p 202.00p 9325
05/05/2011 200.60p 203.20p 196.10p 198.95p 2540
04/05/2011 205.20p 205.20p 200.90p 200.90p 0
03/05/2011 205.20p 205.20p 203.40p 203.40p 450
28/04/2011 201.80p 203.80p 201.40p 203.70p 18530
27/04/2011 199.00p 200.20p 199.00p 200.20p 5875
26/04/2011 200.40p 202.00p 200.10p 200.10p 0
21/04/2011 200.40p 202.00p 200.40p 200.80p 9055
20/04/2011 201.00p 201.20p 201.00p 201.20p 6310
19/04/2011 196.80p 200.05p 196.40p 200.05p 7500
18/04/2011 198.60p 201.60p 197.80p 199.60p 7645
15/04/2011 199.50p 202.00p 199.50p 202.00p 10425
14/04/2011 196.80p 199.90p 196.80p 199.90p 11720
13/04/2011 197.20p 197.80p 196.00p 196.00p 10555
12/04/2011 199.30p 199.30p 195.90p 195.90p 2500
11/04/2011 196.60p 198.00p 196.40p 198.00p 13435
08/04/2011 199.80p 199.80p 197.50p 197.50p 2775
07/04/2011 196.00p 199.40p 196.00p 197.50p 5110
06/04/2011 192.60p 197.30p 192.60p 197.30p 10500
05/04/2011 190.40p 194.20p 190.20p 194.20p 12470
04/04/2011 190.00p 191.30p 190.00p 191.30p 7335
01/04/2011 190.20p 197.38p 190.20p 192.05p 16315
31/03/2011 190.20p 195.30p 190.20p 190.20p 6405
30/03/2011 195.50p 195.50p 193.10p 193.10p 10750
29/03/2011 187.20p 191.00p 187.20p 191.00p 12605
28/03/2011 189.80p 191.20p 187.00p 191.20p 5020
25/03/2011 186.00p 191.10p 186.00p 187.00p 24015
24/03/2011 182.00p 194.00p 182.00p 190.40p 36880
23/03/2011 185.20p 190.00p 184.60p 190.00p 29370
22/03/2011 185.70p 185.70p 182.00p 182.00p 1330
21/03/2011 183.60p 189.50p 182.00p 182.00p 22370
18/03/2011 185.00p 186.20p 181.00p 182.00p 26010
17/03/2011 185.80p 189.00p 184.00p 184.00p 26185
16/03/2011 187.20p 187.50p 187.20p 187.50p 250
15/03/2011 188.80p 188.80p 185.00p 188.70p 9940
14/03/2011 192.40p 194.58p 192.00p 192.00p 19070
11/03/2011 194.00p 194.00p 192.60p 193.00p 2000
10/03/2011 194.00p 194.40p 193.20p 193.50p 16940
09/03/2011 196.00p 197.00p 195.40p 197.00p 0
08/03/2011 196.00p 196.00p 195.40p 195.50p 3500
07/03/2011 199.80p 200.00p 197.00p 198.00p 21990
04/03/2011 197.20p 199.10p 197.00p 199.10p 0
03/03/2011 197.20p 199.10p 197.00p 199.10p 3000
02/03/2011 198.00p 199.00p 197.70p 197.70p 2250
01/03/2011 198.20p 198.60p 197.00p 197.00p 7755
28/02/2011 197.00p 198.50p 197.00p 198.50p 2500
25/02/2011 198.20p 200.00p 198.00p 200.00p 0
24/02/2011 198.20p 199.50p 198.00p 199.50p 0
23/02/2011 198.20p 199.00p 198.00p 199.00p 3020
22/02/2011 200.00p 200.00p 198.00p 200.00p 19960
21/02/2011 206.78p 206.78p 205.50p 205.50p 8500
18/02/2011 202.00p 205.00p 202.00p 205.00p 75
17/02/2011 202.00p 205.00p 202.00p 205.00p 6250
16/02/2011 207.00p 207.00p 204.00p 207.00p 46250

*Close Price adjusted for both dividends and splits