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
16/12/2022 175.00p 180.00p 180.00p 180.00p 0
15/12/2022 175.00p 180.00p 180.00p 180.00p 0
14/12/2022 175.00p 180.00p 179.00p 180.00p 0
13/12/2022 175.00p 179.00p 174.00p 179.00p 35650
12/12/2022 176.00p 180.40p 179.00p 179.00p 56
09/12/2022 176.00p 180.85p 179.00p 179.00p 5000
08/12/2022 176.00p 179.00p 174.80p 179.00p 2481
07/12/2022 176.00p 180.90p 174.80p 179.00p 2578
06/12/2022 176.00p 180.90p 179.00p 179.00p 2500
05/12/2022 176.00p 180.90p 179.00p 179.00p 5529
02/12/2022 176.00p 179.00p 174.80p 179.00p 2000
01/12/2022 176.00p 183.00p 175.20p 179.50p 31393
30/11/2022 180.00p 180.00p 175.20p 180.00p 14000
29/11/2022 180.00p 183.25p 175.92p 180.50p 487
28/11/2022 180.00p 183.00p 178.00p 183.00p 11936
25/11/2022 174.00p 182.88p 180.00p 180.00p 859
24/11/2022 174.00p 180.00p 175.20p 180.00p 2702
23/11/2022 174.00p 180.00p 180.00p 180.00p 0
22/11/2022 174.00p 180.00p 175.20p 180.00p 5186
21/11/2022 174.00p 180.00p 175.20p 180.00p 10000
18/11/2022 174.00p 182.88p 170.03p 180.00p 15584
17/11/2022 174.00p 180.00p 180.00p 180.00p 0
16/11/2022 174.00p 180.00p 180.00p 180.00p 0
15/11/2022 174.00p 182.88p 174.60p 180.00p 7188
14/11/2022 174.00p 180.50p 175.55p 180.50p 12500
11/11/2022 174.00p 182.88p 180.00p 180.00p 6929
10/11/2022 174.00p 181.50p 174.50p 179.00p 4706
09/11/2022 174.00p 178.00p 174.00p 178.00p 7014
08/11/2022 178.00p 178.50p 172.60p 178.50p 2000
07/11/2022 178.00p 178.00p 178.00p 178.00p 0
04/11/2022 178.00p 178.00p 178.00p 178.00p 0
03/11/2022 178.00p 178.00p 172.00p 178.00p 14650
02/11/2022 178.00p 178.00p 172.24p 178.00p 2069
01/11/2022 178.00p 178.50p 172.00p 178.50p 6210
31/10/2022 178.00p 178.00p 178.00p 178.00p 0
28/10/2022 178.00p 178.00p 178.00p 178.00p 0
27/10/2022 178.00p 180.00p 173.08p 178.00p 29134
26/10/2022 176.00p 173.08p 166.00p 172.00p 8500
25/10/2022 176.00p 172.00p 172.00p 172.00p 0
24/10/2022 176.00p 172.00p 166.00p 172.00p 6350
21/10/2022 176.00p 172.00p 172.00p 172.00p 0
20/10/2022 176.00p 172.00p 172.00p 172.00p 0
19/10/2022 176.00p 173.20p 172.00p 172.00p 19000
18/10/2022 176.00p 172.00p 167.00p 172.00p 3159
17/10/2022 176.00p 172.00p 166.00p 172.00p 3055
14/10/2022 176.00p 177.20p 167.00p 172.00p 21031
13/10/2022 174.00p 181.20p 167.00p 172.50p 10103
12/10/2022 174.00p 180.00p 174.00p 180.00p 28
11/10/2022 176.00p 180.00p 174.00p 180.00p 1
10/10/2022 176.00p 181.20p 180.00p 180.00p 595
07/10/2022 176.00p 180.00p 176.00p 180.00p 9208
06/10/2022 176.00p 182.00p 182.00p 182.00p 0
05/10/2022 176.00p 184.00p 182.00p 182.00p 36
04/10/2022 176.00p 184.00p 175.75p 182.00p 6658
03/10/2022 176.00p 184.00p 176.00p 182.00p 7931
30/09/2022 176.00p 182.00p 176.00p 182.00p 13240
29/09/2022 185.00p 184.00p 184.00p 184.00p 325
28/09/2022 185.00p 180.00p 180.00p 180.00p 5000
27/09/2022 185.00p 186.00p 184.80p 186.00p 2705
26/09/2022 185.00p 186.00p 180.24p 186.00p 4100
23/09/2022 185.00p 186.00p 180.70p 186.00p 20000
22/09/2022 185.00p 186.00p 186.00p 186.00p 0
21/09/2022 185.00p 186.00p 180.70p 186.00p 20200
20/09/2022 185.00p 186.00p 186.00p 186.00p 0
19/09/2022 185.00p 186.00p 180.70p 186.00p 4800
16/09/2022 185.00p 186.00p 180.70p 186.00p 4800
15/09/2022 185.00p 186.00p 186.00p 186.00p 0
14/09/2022 185.00p 188.82p 186.00p 186.00p 2600
13/09/2022 185.00p 189.00p 186.00p 186.00p 703
12/09/2022 185.00p 189.48p 180.70p 186.00p 7147
09/09/2022 185.00p 186.00p 180.00p 186.00p 5558
08/09/2022 185.00p 186.00p 186.00p 186.00p 0
07/09/2022 185.00p 186.00p 186.00p 186.00p 0
06/09/2022 185.00p 186.00p 180.70p 186.00p 3750
05/09/2022 185.00p 186.00p 186.00p 186.00p 0
02/09/2022 185.00p 186.00p 181.32p 186.00p 13355
01/09/2022 185.00p 190.07p 186.00p 186.00p 93
31/08/2022 185.00p 190.08p 186.00p 186.00p 40
30/08/2022 185.00p 190.08p 181.32p 186.00p 1335
29/08/2022 185.00p 190.30p 183.00p 186.00p 4751
26/08/2022 185.00p 190.30p 183.00p 186.00p 4751
25/08/2022 185.00p 186.00p 181.32p 186.00p 2734
24/08/2022 185.00p 186.00p 181.32p 186.00p 380
23/08/2022 185.00p 190.00p 186.00p 190.00p 0
22/08/2022 185.00p 190.31p 181.32p 186.00p 4277
19/08/2022 185.00p 190.80p 186.00p 186.00p 5400
18/08/2022 185.00p 186.00p 181.00p 186.00p 10000
17/08/2022 185.00p 190.00p 181.32p 186.00p 8549
16/08/2022 185.00p 186.00p 180.00p 186.00p 4000
15/08/2022 185.00p 190.68p 181.32p 186.00p 3026
12/08/2022 185.00p 186.00p 182.50p 186.00p 0
11/08/2022 185.00p 182.50p 176.61p 182.50p 3000
10/08/2022 185.00p 183.08p 176.60p 182.00p 3243
09/08/2022 185.00p 181.00p 176.01p 181.00p 8500
08/08/2022 185.00p 182.96p 177.88p 182.00p 7729
05/08/2022 185.00p 185.15p 176.61p 183.00p 9550
04/08/2022 188.00p 183.00p 182.00p 183.00p 0
03/08/2022 188.00p 182.00p 182.00p 182.00p 0
02/08/2022 188.00p 183.08p 182.00p 182.00p 2200
01/08/2022 188.00p 183.90p 182.00p 182.00p 1800
29/07/2022 188.00p 183.90p 183.00p 183.00p 1000
28/07/2022 188.00p 184.00p 182.00p 182.00p 2325
27/07/2022 188.00p 186.00p 184.90p 186.00p 250
26/07/2022 188.00p 186.00p 181.88p 186.00p 1345
25/07/2022 188.00p 186.00p 180.60p 186.00p 14500
22/07/2022 188.00p 186.00p 180.60p 186.00p 2625
21/07/2022 188.00p 186.00p 186.00p 186.00p 0
20/07/2022 188.00p 186.00p 185.00p 186.00p 5000
19/07/2022 188.00p 186.00p 186.00p 186.00p 0
18/07/2022 188.00p 186.00p 186.00p 186.00p 0
15/07/2022 188.00p 187.08p 186.00p 186.00p 2762
14/07/2022 188.00p 186.00p 182.00p 186.00p 14386
13/07/2022 188.00p 188.00p 188.00p 188.00p 0
12/07/2022 188.00p 188.00p 188.00p 188.00p 0
11/07/2022 188.00p 189.08p 188.00p 188.00p 3002
08/07/2022 188.00p 188.00p 188.00p 188.00p 0
07/07/2022 188.00p 188.00p 188.00p 188.00p 0
06/07/2022 188.00p 188.00p 188.00p 188.00p 0
05/07/2022 188.00p 189.67p 182.00p 188.00p 2313
04/07/2022 188.00p 190.00p 184.00p 190.00p 7500
01/07/2022 188.00p 186.00p 183.00p 186.00p 4300
30/06/2022 188.00p 188.00p 188.00p 188.00p 0
29/06/2022 188.00p 189.67p 188.00p 188.00p 315
28/06/2022 189.00p 188.00p 182.00p 188.00p 15000
27/06/2022 189.00p 189.67p 182.00p 188.00p 25450
24/06/2022 189.00p 189.68p 182.00p 188.00p 3425
23/06/2022 189.00p 188.00p 188.00p 188.00p 0
22/06/2022 189.00p 189.68p 188.00p 188.00p 2391
21/06/2022 184.00p 190.00p 190.00p 190.00p 0
20/06/2022 184.00p 191.99p 181.32p 190.00p 8270
17/06/2022 184.00p 190.00p 181.57p 190.00p 5256
16/06/2022 184.00p 190.00p 184.60p 190.00p 12500
15/06/2022 184.00p 192.00p 191.99p 192.00p 7788
14/06/2022 184.00p 191.99p 190.00p 190.00p 1000
13/06/2022 184.00p 194.68p 184.01p 190.00p 14476
10/06/2022 184.00p 192.00p 190.00p 190.00p 1653
09/06/2022 184.00p 192.20p 183.92p 189.00p 5470
08/06/2022 194.00p 188.00p 183.32p 188.00p 2700
07/06/2022 194.00p 191.35p 190.00p 190.00p 2761
06/06/2022 194.00p 194.00p 189.00p 189.00p 3903
03/06/2022 184.00p 190.16p 188.00p 188.00p 393
02/06/2022 184.00p 190.16p 188.00p 188.00p 393
01/06/2022 184.00p 190.16p 188.00p 188.00p 393
31/05/2022 184.00p 191.10p 184.00p 185.00p 18152
30/05/2022 190.00p 190.50p 182.00p 188.00p 7800
27/05/2022 190.00p 190.10p 183.00p 188.50p 15071
26/05/2022 190.00p 188.00p 188.00p 188.00p 0
25/05/2022 190.00p 189.81p 182.11p 188.00p 3520
24/05/2022 190.00p 189.81p 188.00p 188.00p 4738
23/05/2022 190.00p 188.00p 182.11p 188.00p 2327
20/05/2022 190.00p 189.81p 188.00p 188.00p 600
19/05/2022 190.00p 193.00p 180.00p 188.00p 10521
18/05/2022 190.00p 192.53p 184.00p 190.00p 12323
17/05/2022 190.00p 190.00p 184.11p 190.00p 2900
16/05/2022 190.00p 190.00p 184.00p 190.00p 3342
13/05/2022 190.00p 190.00p 188.00p 190.00p 4855
12/05/2022 190.00p 192.00p 186.00p 192.00p 16798
11/05/2022 190.00p 196.53p 186.43p 194.00p 25349
10/05/2022 190.00p 197.80p 190.00p 194.00p 6952
09/05/2022 196.00p 198.00p 196.00p 196.00p 246
06/05/2022 196.00p 196.00p 196.00p 196.00p 0
05/05/2022 196.00p 196.00p 196.00p 196.00p 0
04/05/2022 196.00p 202.00p 192.00p 196.00p 6271
03/05/2022 196.00p 197.00p 197.00p 197.00p 0
02/05/2022 196.00p 197.00p 197.00p 197.00p 0
29/04/2022 196.00p 197.00p 197.00p 197.00p 0
28/04/2022 196.00p 204.00p 196.00p 197.00p 1785
27/04/2022 196.00p 204.00p 202.00p 202.00p 1470
26/04/2022 196.00p 202.00p 196.00p 202.00p 0
25/04/2022 196.00p 202.00p 198.00p 202.00p 521
22/04/2022 196.00p 203.00p 198.00p 203.00p 4510
21/04/2022 196.00p 203.00p 196.00p 203.00p 1047
20/04/2022 196.00p 206.40p 204.00p 204.00p 1000
19/04/2022 196.00p 202.00p 202.00p 202.00p 0
18/04/2022 196.00p 202.00p 202.00p 202.00p 0
15/04/2022 196.00p 202.00p 202.00p 202.00p 0
14/04/2022 196.00p 202.00p 202.00p 202.00p 0
13/04/2022 196.00p 202.00p 196.02p 202.00p 5000
12/04/2022 196.00p 202.00p 196.00p 202.00p 5064
11/04/2022 191.00p 204.00p 200.00p 204.00p 12413
08/04/2022 191.00p 198.00p 192.03p 198.00p 610
07/04/2022 191.00p 198.00p 193.59p 198.00p 1374
06/04/2022 191.00p 200.40p 194.00p 198.00p 11876
05/04/2022 191.00p 198.50p 192.00p 198.50p 5500
04/04/2022 191.00p 202.24p 193.03p 198.50p 16000
01/04/2022 191.00p 199.00p 193.03p 199.00p 4460
31/03/2022 191.00p 202.26p 193.03p 198.50p 11250
30/03/2022 191.00p 200.40p 192.00p 198.00p 8884
29/03/2022 191.00p 202.98p 199.00p 199.00p 245
28/03/2022 191.00p 203.00p 199.00p 199.00p 1500
25/03/2022 191.00p 200.73p 194.00p 199.00p 4829
24/03/2022 191.00p 197.45p 191.00p 191.00p 11202
23/03/2022 195.00p 200.00p 190.00p 195.00p 82
22/03/2022 195.00p 196.00p 189.01p 192.00p 61081
21/03/2022 186.00p 191.00p 189.93p 191.00p 2031
18/03/2022 186.00p 191.00p 188.50p 191.00p 0
17/03/2022 186.00p 189.93p 188.50p 188.50p 2155
16/03/2022 186.00p 189.93p 186.00p 186.00p 7001
15/03/2022 187.00p 190.50p 186.02p 190.50p 4279
14/03/2022 187.00p 191.00p 189.93p 191.00p 2000

*Close Price adjusted for both dividends and splits