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
05/10/2023 191.00p 186.50p 184.50p 186.50p 0
04/10/2023 191.00p 188.50p 184.50p 184.50p 0
03/10/2023 191.00p 191.23p 188.50p 188.50p 800
02/10/2023 191.00p 188.50p 186.05p 188.50p 2500
29/09/2023 191.00p 188.50p 187.70p 188.50p 5327
28/09/2023 191.00p 191.91p 190.00p 190.00p 26
27/09/2023 191.00p 188.50p 187.70p 188.50p 1400
26/09/2023 191.00p 191.00p 186.47p 187.50p 15609
25/09/2023 186.00p 186.50p 186.50p 186.50p 0
22/09/2023 186.00p 186.50p 186.50p 186.50p 0
21/09/2023 186.00p 186.50p 185.19p 186.50p 11526
20/09/2023 188.00p 189.00p 187.99p 189.00p 10267
19/09/2023 181.00p 185.00p 183.92p 185.00p 2816
18/09/2023 181.00p 184.00p 181.00p 184.00p 118
15/09/2023 188.00p 184.00p 182.50p 184.00p 4166
14/09/2023 188.00p 188.00p 184.00p 184.00p 534
13/09/2023 181.00p 181.00p 178.50p 181.00p 175
12/09/2023 181.00p 186.89p 184.50p 184.50p 5725
11/09/2023 181.00p 187.93p 184.50p 184.50p 58
08/09/2023 181.00p 185.00p 182.00p 182.00p 0
07/09/2023 181.00p 186.86p 185.00p 185.00p 2500
06/09/2023 181.00p 181.00p 178.44p 181.00p 2079
05/09/2023 181.00p 181.50p 179.12p 181.50p 10448
04/09/2023 180.00p 184.00p 181.00p 181.00p 0
01/09/2023 180.00p 184.00p 181.68p 184.00p 4860
31/08/2023 180.00p 185.50p 182.50p 185.50p 0
30/08/2023 180.00p 187.92p 179.90p 182.50p 20994
29/08/2023 178.00p 183.53p 180.50p 180.50p 166
25/08/2023 178.00p 185.87p 178.00p 184.00p 15310
24/08/2023 178.00p 185.00p 180.50p 180.50p 3450
23/08/2023 178.00p 182.00p 181.50p 182.00p 0
22/08/2023 178.00p 181.50p 181.50p 181.50p 0
21/08/2023 178.00p 185.00p 176.00p 181.50p 10715
18/08/2023 178.00p 185.50p 181.50p 181.50p 0
17/08/2023 178.00p 185.50p 185.50p 185.50p 0
16/08/2023 178.00p 185.50p 185.50p 185.50p 0
15/08/2023 178.00p 187.60p 180.00p 185.50p 5176
14/08/2023 178.00p 185.50p 185.50p 185.50p 0
11/08/2023 178.00p 185.50p 185.50p 185.50p 0
10/08/2023 178.00p 187.60p 185.50p 185.50p 8043
09/08/2023 178.00p 186.00p 180.51p 186.00p 565
08/08/2023 178.00p 185.50p 181.32p 185.50p 8500
07/08/2023 178.00p 188.50p 185.50p 188.50p 0
04/08/2023 178.00p 187.60p 178.00p 185.50p 8550
03/08/2023 180.00p 187.60p 185.50p 185.50p 744
02/08/2023 180.00p 187.60p 185.50p 185.50p 1329
01/08/2023 180.00p 188.24p 180.50p 186.00p 10528
31/07/2023 180.00p 187.50p 187.50p 187.50p 0
28/07/2023 180.00p 187.50p 187.50p 187.50p 0
27/07/2023 180.00p 189.60p 180.15p 187.50p 1307
26/07/2023 180.00p 187.50p 186.00p 187.50p 8000
25/07/2023 180.00p 189.60p 180.00p 187.50p 159
24/07/2023 191.00p 187.50p 187.50p 187.50p 0
21/07/2023 191.00p 190.00p 187.50p 187.50p 0
20/07/2023 191.00p 192.16p 190.00p 190.00p 3500
19/07/2023 191.00p 194.20p 184.01p 191.50p 11636
18/07/2023 188.00p 194.20p 191.50p 191.50p 511
17/07/2023 188.00p 194.20p 184.15p 191.50p 4000
14/07/2023 188.00p 191.50p 191.50p 191.50p 0
13/07/2023 188.00p 194.20p 191.50p 191.50p 13
12/07/2023 188.00p 191.50p 184.15p 191.50p 6060
11/07/2023 188.00p 194.20p 191.50p 191.50p 30
10/07/2023 188.00p 194.20p 191.50p 191.50p 39
07/07/2023 188.00p 194.20p 191.50p 191.50p 500
06/07/2023 188.00p 191.50p 188.14p 191.50p 5000
05/07/2023 188.00p 195.00p 188.00p 195.00p 500
04/07/2023 187.00p 198.27p 188.14p 195.00p 2037
03/07/2023 187.00p 195.00p 184.15p 195.00p 21857
30/06/2023 187.00p 192.00p 191.50p 191.50p 0
29/06/2023 187.00p 194.35p 187.00p 192.00p 24473
28/06/2023 190.00p 194.50p 187.00p 194.50p 16403
27/06/2023 190.00p 196.50p 196.35p 196.50p 10000
26/06/2023 190.00p 196.50p 196.35p 196.50p 1000
23/06/2023 190.00p 196.00p 194.00p 196.00p 0
22/06/2023 190.00p 194.00p 188.50p 194.00p 5350
21/06/2023 190.00p 194.71p 188.50p 193.50p 6400
20/06/2023 193.00p 194.71p 188.00p 193.50p 3615
19/06/2023 193.00p 196.00p 191.00p 191.00p 0
16/06/2023 193.00p 200.64p 196.00p 196.00p 2986
15/06/2023 193.00p 196.00p 189.92p 196.00p 8500
14/06/2023 193.00p 197.28p 193.00p 196.00p 3002
13/06/2023 199.00p 201.30p 189.54p 191.50p 18645
12/06/2023 183.00p 195.00p 170.08p 186.00p 94942
09/06/2023 169.00p 166.50p 166.00p 166.50p 0
08/06/2023 169.00p 166.00p 162.40p 166.00p 670
07/06/2023 169.00p 169.00p 168.00p 169.00p 25000
06/06/2023 164.00p 166.00p 166.00p 166.00p 0
05/06/2023 164.00p 167.00p 166.00p 166.00p 0
02/06/2023 164.00p 167.00p 166.46p 167.00p 5000
01/06/2023 164.00p 163.00p 161.32p 163.00p 5000
31/05/2023 164.00p 167.00p 162.21p 167.00p 5878
30/05/2023 164.00p 166.00p 161.00p 166.00p 12504
26/05/2023 166.00p 172.00p 164.80p 166.00p 285
25/05/2023 166.00p 166.50p 164.87p 166.50p 296
24/05/2023 166.00p 166.01p 162.94p 164.00p 16950
23/05/2023 171.00p 172.00p 172.00p 172.00p 0
22/05/2023 171.00p 172.00p 166.00p 172.00p 2230
19/05/2023 171.00p 172.00p 172.00p 172.00p 0
18/05/2023 171.00p 178.00p 166.24p 172.00p 23376
17/05/2023 171.00p 174.00p 174.00p 174.00p 0
16/05/2023 171.00p 174.00p 174.00p 174.00p 0
15/05/2023 171.00p 174.00p 171.36p 174.00p 3000
12/05/2023 171.00p 180.00p 168.00p 168.00p 4448
11/05/2023 170.00p 175.00p 173.40p 175.00p 10000
10/05/2023 170.00p 175.50p 173.40p 175.50p 14420
09/05/2023 170.00p 174.00p 169.08p 174.00p 5000
05/05/2023 170.00p 174.00p 174.00p 174.00p 0
04/05/2023 170.00p 174.00p 169.00p 174.00p 8000
03/05/2023 170.00p 174.00p 174.00p 174.00p 0
02/05/2023 170.00p 174.00p 174.00p 174.00p 0
28/04/2023 170.00p 182.00p 168.00p 174.00p 2701
27/04/2023 172.00p 175.00p 174.80p 175.00p 284
26/04/2023 172.00p 175.00p 171.00p 175.00p 0
25/04/2023 172.00p 172.00p 166.00p 171.00p 30794
24/04/2023 172.00p 175.00p 173.36p 175.00p 3480
21/04/2023 172.00p 176.00p 173.36p 176.00p 80
20/04/2023 172.00p 176.00p 167.00p 176.00p 22699
19/04/2023 170.00p 176.00p 176.00p 176.00p 0
18/04/2023 170.00p 176.00p 170.25p 176.00p 18330
17/04/2023 170.00p 176.00p 173.36p 176.00p 582
14/04/2023 170.00p 176.00p 173.36p 176.00p 5596
13/04/2023 170.00p 176.00p 170.00p 176.00p 3
12/04/2023 170.00p 175.76p 170.00p 172.00p 2836
11/04/2023 174.00p 176.00p 173.36p 176.00p 859
06/04/2023 174.00p 176.00p 170.25p 176.00p 5005
05/04/2023 174.00p 174.00p 168.00p 174.00p 7000
04/04/2023 174.00p 174.00p 173.88p 174.00p 186
03/04/2023 174.00p 174.00p 173.88p 174.00p 571
31/03/2023 174.00p 174.00p 174.00p 174.00p 0
30/03/2023 174.00p 174.00p 168.00p 174.00p 2
29/03/2023 174.00p 174.15p 168.25p 174.00p 4970
28/03/2023 174.00p 174.84p 168.00p 174.00p 7847
27/03/2023 174.00p 174.00p 168.25p 174.00p 3750
24/03/2023 174.00p 174.00p 168.24p 174.00p 3264
23/03/2023 174.00p 174.00p 168.25p 174.00p 5000
22/03/2023 174.00p 174.00p 168.00p 174.00p 7000
21/03/2023 174.00p 175.00p 169.59p 174.00p 12872
20/03/2023 174.00p 174.00p 172.08p 174.00p 246
17/03/2023 174.00p 176.15p 176.00p 176.00p 1250
16/03/2023 174.00p 176.00p 172.79p 176.00p 9955
15/03/2023 177.00p 177.00p 171.63p 173.50p 8435
14/03/2023 174.00p 174.00p 171.41p 172.50p 31698
13/03/2023 172.00p 174.32p 172.53p 173.00p 6638
10/03/2023 172.00p 182.00p 172.25p 174.00p 2341
09/03/2023 172.00p 178.00p 173.00p 178.00p 2297
08/03/2023 172.00p 178.00p 178.00p 178.00p 0
07/03/2023 172.00p 178.00p 175.37p 178.00p 4500
06/03/2023 172.00p 177.00p 175.37p 177.00p 3500
03/03/2023 172.00p 178.00p 172.00p 178.00p 10250
02/03/2023 172.00p 178.00p 175.37p 178.00p 2880
01/03/2023 172.00p 180.64p 175.36p 178.00p 8060
28/02/2023 172.00p 181.00p 172.00p 178.00p 12498
27/02/2023 182.00p 181.16p 178.00p 178.00p 247
24/02/2023 182.00p 181.16p 178.00p 178.00p 282
23/02/2023 182.00p 181.16p 175.99p 178.00p 1621
22/02/2023 182.00p 178.50p 176.63p 178.50p 3750
21/02/2023 182.00p 181.47p 173.00p 178.50p 6957
20/02/2023 182.00p 178.00p 175.96p 178.00p 452
17/02/2023 182.00p 181.24p 178.00p 178.00p 1200
16/02/2023 182.00p 181.90p 178.00p 178.00p 10442
15/02/2023 182.00p 177.00p 175.13p 177.00p 873
14/02/2023 182.00p 180.40p 177.00p 177.00p 10000
13/02/2023 182.00p 179.95p 177.00p 177.00p 28000
10/02/2023 182.00p 179.77p 177.00p 177.00p 6878
09/02/2023 182.00p 179.79p 174.44p 176.50p 11846
08/02/2023 182.00p 179.96p 174.44p 176.50p 2775
07/02/2023 182.00p 182.00p 177.00p 177.00p 6
06/02/2023 184.00p 180.15p 178.00p 179.00p 14865
03/02/2023 184.00p 180.20p 174.65p 176.50p 12158
02/02/2023 184.00p 180.20p 178.50p 178.50p 11254
01/02/2023 184.00p 180.20p 174.65p 176.50p 12000
31/01/2023 184.00p 180.36p 177.00p 177.00p 55
30/01/2023 184.00p 184.00p 173.92p 177.00p 23550
27/01/2023 180.00p 180.28p 180.00p 180.00p 20276
26/01/2023 180.00p 180.50p 175.00p 178.00p 23500
25/01/2023 180.00p 178.00p 167.62p 178.00p 12220
24/01/2023 180.00p 186.00p 180.00p 180.00p 5
23/01/2023 180.00p 179.00p 175.20p 179.00p 3535
20/01/2023 180.00p 179.00p 179.00p 179.00p 0
19/01/2023 180.00p 180.00p 179.00p 179.00p 0
18/01/2023 180.00p 180.00p 180.00p 180.00p 0
17/01/2023 180.00p 180.00p 180.00p 180.00p 0
16/01/2023 180.00p 182.50p 180.00p 180.00p 3000
13/01/2023 180.00p 182.70p 175.44p 180.00p 8298
12/01/2023 180.00p 180.00p 180.00p 180.00p 600
11/01/2023 174.00p 180.00p 174.50p 180.00p 11500
10/01/2023 174.00p 182.75p 180.00p 180.00p 587
09/01/2023 174.00p 180.00p 174.00p 180.00p 6012
06/01/2023 174.00p 180.00p 180.00p 180.00p 0
05/01/2023 174.00p 180.00p 175.45p 180.00p 1042
04/01/2023 174.00p 182.75p 175.44p 180.00p 672
03/01/2023 174.00p 182.75p 180.00p 180.00p 272
30/12/2022 174.00p 180.00p 180.00p 180.00p 0
29/12/2022 174.00p 182.75p 175.44p 180.00p 6224
28/12/2022 174.00p 180.00p 180.00p 180.00p 0
23/12/2022 174.00p 180.00p 180.00p 180.00p 0
22/12/2022 174.00p 183.00p 174.00p 180.00p 1111
21/12/2022 175.00p 180.00p 180.00p 180.00p 0
20/12/2022 175.00p 180.00p 180.00p 180.00p 0
19/12/2022 175.00p 180.00p 180.00p 180.00p 0

*Close Price adjusted for both dividends and splits