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
20/01/2022 210.00p 215.00p 210.00p 215.00p 488
19/01/2022 212.00p 218.00p 210.00p 215.00p 20216
18/01/2022 210.00p 218.67p 213.76p 215.00p 10430
17/01/2022 210.00p 215.00p 215.00p 215.00p 0
14/01/2022 210.00p 215.00p 210.00p 215.00p 1120
13/01/2022 215.00p 216.00p 215.00p 215.00p 0
12/01/2022 215.00p 216.00p 215.00p 216.00p 0
10/01/2022 214.00p 216.40p 213.00p 213.00p 2584
07/01/2022 214.00p 216.40p 214.00p 214.00p 493
06/01/2022 214.00p 216.42p 211.52p 214.00p 10030
05/01/2022 214.00p 217.93p 209.70p 215.00p 28458
04/01/2022 210.00p 217.89p 209.70p 212.00p 13906
31/12/2021 210.00p 217.89p 213.00p 213.00p 163
30/12/2021 210.00p 217.89p 209.60p 212.00p 4319
29/12/2021 210.00p 217.90p 207.92p 212.00p 2819
24/12/2021 210.00p 213.00p 212.00p 213.00p 0
23/12/2021 210.00p 217.00p 208.10p 212.00p 7341
22/12/2021 210.00p 212.00p 212.00p 212.00p 0
21/12/2021 210.00p 212.00p 209.58p 212.00p 120
20/12/2021 210.00p 219.88p 212.00p 212.00p 3500
17/12/2021 210.00p 219.97p 215.00p 215.00p 4543
16/12/2021 210.00p 214.00p 213.25p 214.00p 9490
15/12/2021 210.00p 219.97p 208.00p 214.00p 39933
14/12/2021 210.00p 210.00p 210.00p 210.00p 1394
13/12/2021 210.00p 213.90p 206.80p 210.00p 5465
10/12/2021 210.00p 212.74p 210.00p 211.00p 12746
09/12/2021 214.00p 213.19p 207.27p 211.00p 29000
08/12/2021 214.00p 213.19p 205.80p 210.00p 22630
07/12/2021 214.00p 214.50p 211.00p 211.00p 18000
06/12/2021 214.00p 214.00p 210.00p 210.00p 148
03/12/2021 202.00p 210.00p 202.00p 210.00p 25504
02/12/2021 208.00p 214.32p 195.00p 204.00p 14998
01/12/2021 208.00p 215.90p 208.00p 208.00p 32252
30/11/2021 212.00p 215.90p 208.00p 214.00p 13985
29/11/2021 212.00p 215.98p 209.10p 214.00p 4891
26/11/2021 212.00p 215.98p 208.00p 214.00p 17206
25/11/2021 212.00p 219.50p 213.58p 218.00p 9250
24/11/2021 212.00p 219.98p 213.10p 218.00p 6708
23/11/2021 212.00p 220.00p 213.10p 218.00p 33300
22/11/2021 212.00p 213.00p 212.00p 213.00p 6686
19/11/2021 222.00p 222.00p 212.00p 218.00p 9501
18/11/2021 208.00p 217.97p 211.25p 216.00p 20269
17/11/2021 208.00p 216.84p 209.25p 214.00p 7857
16/11/2021 208.00p 214.00p 209.10p 214.00p 29296
15/11/2021 208.00p 214.00p 209.13p 214.00p 9097
12/11/2021 208.00p 216.84p 209.13p 214.00p 16758
11/11/2021 208.00p 216.82p 214.00p 214.00p 15547
10/11/2021 208.00p 216.90p 214.00p 214.00p 614
09/11/2021 208.00p 216.43p 211.00p 214.00p 3606
08/11/2021 208.00p 216.48p 209.13p 215.00p 21996
05/11/2021 208.00p 216.50p 208.00p 213.00p 6207
04/11/2021 218.00p 214.00p 209.10p 214.00p 1214
03/11/2021 218.00p 218.00p 214.00p 214.00p 76
02/11/2021 214.00p 214.00p 208.00p 214.00p 47629
01/11/2021 222.00p 220.00p 214.10p 220.00p 12116
29/10/2021 222.00p 220.00p 217.67p 220.00p 830
28/10/2021 222.00p 220.00p 214.53p 220.00p 1562
27/10/2021 222.00p 220.00p 216.00p 220.00p 0
26/10/2021 222.00p 216.00p 214.21p 216.00p 38000
25/10/2021 222.00p 220.00p 215.10p 220.00p 3500
22/10/2021 222.00p 222.00p 215.00p 220.00p 28479
21/10/2021 224.00p 221.90p 214.53p 220.00p 12669
20/10/2021 224.00p 224.00p 214.00p 219.00p 5414
19/10/2021 214.00p 220.00p 214.00p 220.00p 5500
18/10/2021 214.00p 220.00p 220.00p 220.00p 0
15/10/2021 214.00p 220.00p 215.07p 220.00p 22000
14/10/2021 214.00p 220.00p 214.00p 220.00p 2400
13/10/2021 214.00p 220.00p 215.00p 220.00p 12500
12/10/2021 214.00p 220.00p 214.00p 220.00p 4919
11/10/2021 226.00p 226.00p 214.00p 220.00p 3806
08/10/2021 216.00p 221.33p 216.00p 221.00p 17769
07/10/2021 224.00p 224.00p 214.00p 220.00p 8827
06/10/2021 216.00p 220.50p 214.00p 220.00p 21129
05/10/2021 216.00p 221.76p 213.60p 220.00p 5526
04/10/2021 216.00p 220.00p 215.20p 220.00p 322
01/10/2021 216.00p 226.00p 212.00p 220.00p 9511
30/09/2021 220.00p 225.00p 216.00p 222.00p 47278
29/09/2021 220.00p 223.80p 222.00p 222.00p 4628
28/09/2021 220.00p 222.00p 222.00p 222.00p 0
27/09/2021 220.00p 224.00p 217.44p 222.00p 2360
24/09/2021 220.00p 222.00p 216.10p 222.00p 4714
23/09/2021 220.00p 224.10p 222.00p 222.00p 3690
22/09/2021 220.00p 224.10p 217.44p 222.00p 10522
21/09/2021 220.00p 224.19p 217.64p 222.00p 6350
20/09/2021 220.00p 224.19p 217.44p 222.00p 7847
17/09/2021 220.00p 222.00p 222.00p 222.00p 0
16/09/2021 220.00p 222.00p 222.00p 222.00p 0
15/09/2021 220.00p 224.19p 217.44p 222.00p 20215
14/09/2021 220.00p 222.00p 222.00p 222.00p 0
13/09/2021 220.00p 224.16p 222.00p 222.00p 632
10/09/2021 220.00p 221.46p 216.42p 220.00p 2129
09/09/2021 220.00p 221.46p 221.00p 221.00p 2001
08/09/2021 220.00p 221.46p 216.42p 220.00p 5802
07/09/2021 220.00p 222.00p 220.00p 220.00p 0
06/09/2021 220.00p 224.24p 216.00p 222.00p 10094
03/09/2021 220.00p 225.52p 220.00p 222.00p 6889
02/09/2021 216.00p 225.52p 221.28p 224.00p 22735
01/09/2021 216.00p 225.52p 222.02p 224.00p 23870
31/08/2021 216.00p 224.40p 217.36p 220.00p 24112
27/08/2021 216.00p 224.40p 220.00p 220.00p 9158
26/08/2021 216.00p 220.00p 216.00p 220.00p 377
25/08/2021 216.00p 224.52p 220.00p 220.00p 3166
24/08/2021 216.00p 226.00p 217.92p 222.00p 4514
23/08/2021 216.00p 224.97p 222.00p 222.00p 3966
20/08/2021 216.00p 226.00p 222.00p 222.00p 8500
19/08/2021 216.00p 226.08p 217.92p 222.00p 12643
18/08/2021 216.00p 222.00p 217.92p 222.00p 5000
17/08/2021 216.00p 227.88p 222.00p 222.00p 50
16/08/2021 216.00p 227.85p 219.03p 222.00p 17074
13/08/2021 216.00p 223.88p 218.00p 222.00p 5893
12/08/2021 216.00p 223.88p 214.49p 218.00p 25857
11/08/2021 208.00p 214.65p 208.15p 214.00p 18100
10/08/2021 208.00p 213.84p 207.23p 213.00p 39714
09/08/2021 214.00p 219.84p 210.00p 213.00p 58718
06/08/2021 224.00p 220.00p 214.02p 220.00p 5041
05/08/2021 224.00p 224.00p 214.02p 220.00p 8925
04/08/2021 216.00p 221.00p 214.02p 221.00p 19526
03/08/2021 216.00p 220.40p 214.02p 220.00p 7663
02/08/2021 216.00p 222.40p 214.00p 221.00p 7431
30/07/2021 220.00p 223.68p 217.50p 222.00p 4779
29/07/2021 220.00p 224.40p 217.50p 224.00p 2160
28/07/2021 220.00p 224.00p 218.00p 224.00p 3289
27/07/2021 226.00p 224.00p 218.32p 224.00p 801
26/07/2021 226.00p 225.00p 220.10p 225.00p 9500
23/07/2021 226.00p 228.55p 220.00p 226.00p 20020
22/07/2021 226.00p 228.55p 221.02p 228.00p 2608
21/07/2021 226.00p 228.00p 222.00p 228.00p 1336
20/07/2021 226.00p 230.00p 226.00p 228.00p 1799
19/07/2021 226.00p 230.00p 226.06p 230.00p 2000
16/07/2021 226.00p 230.02p 226.00p 230.00p 20625
15/07/2021 226.00p 232.70p 226.00p 230.00p 6514
14/07/2021 226.00p 232.70p 226.00p 232.00p 15100
13/07/2021 230.00p 232.70p 231.00p 231.00p 2395
12/07/2021 230.00p 234.70p 227.00p 232.00p 5076
09/07/2021 230.00p 234.00p 234.00p 234.00p 0
08/07/2021 230.00p 234.00p 234.00p 234.00p 0
07/07/2021 230.00p 234.00p 233.00p 234.00p 0
06/07/2021 230.00p 234.70p 230.00p 233.00p 6627
05/07/2021 230.00p 235.52p 230.00p 234.00p 6993
02/07/2021 242.00p 235.00p 234.00p 234.00p 0
01/07/2021 242.00p 238.10p 235.00p 235.00p 1000
30/06/2021 242.00p 235.00p 230.00p 235.00p 2750
29/06/2021 242.00p 240.32p 236.00p 236.00p 8075
28/06/2021 242.00p 242.00p 230.00p 236.00p 1705
25/06/2021 230.00p 240.50p 236.00p 236.00p 2079
24/06/2021 230.00p 240.80p 230.00p 235.00p 686
23/06/2021 240.00p 240.97p 232.00p 236.00p 16740
22/06/2021 240.00p 243.11p 232.10p 236.00p 5989
21/06/2021 234.00p 238.00p 232.12p 238.00p 450
18/06/2021 234.00p 243.14p 232.00p 238.00p 10185
17/06/2021 236.00p 239.58p 236.00p 237.00p 9069
16/06/2021 248.00p 247.28p 236.00p 239.00p 10987
15/06/2021 248.00p 242.00p 239.03p 242.00p 9665
14/06/2021 248.00p 247.37p 241.47p 242.00p 32229
11/06/2021 248.00p 247.52p 241.41p 242.00p 17780
10/06/2021 248.00p 248.00p 242.00p 242.00p 11726
09/06/2021 236.00p 240.00p 239.41p 240.00p 14112
08/06/2021 236.00p 243.88p 231.35p 240.00p 12790
07/06/2021 236.00p 242.00p 234.00p 237.00p 73074
04/06/2021 236.00p 236.00p 229.64p 230.00p 2389
03/06/2021 236.00p 236.00p 229.41p 230.00p 8617
02/06/2021 236.00p 236.00p 230.00p 230.00p 3570
01/06/2021 236.00p 236.00p 230.50p 233.00p 44047
28/05/2021 220.00p 234.29p 225.50p 229.00p 19060
27/05/2021 220.00p 232.00p 227.00p 227.00p 3967
26/05/2021 220.00p 228.06p 220.00p 228.00p 27100
25/05/2021 214.00p 220.00p 216.00p 216.00p 18688
24/05/2021 214.00p 219.92p 213.00p 217.00p 13610
21/05/2021 212.00p 219.92p 216.00p 216.00p 24250
20/05/2021 212.00p 216.00p 212.88p 216.00p 24103
19/05/2021 212.00p 214.00p 208.00p 214.00p 45984
18/05/2021 216.00p 212.00p 211.00p 212.00p 0
17/05/2021 216.00p 216.00p 207.92p 211.00p 30340
14/05/2021 206.00p 215.00p 206.00p 215.00p 16498
13/05/2021 208.00p 214.00p 208.00p 212.00p 57450
12/05/2021 208.00p 214.00p 207.50p 214.00p 71755
11/05/2021 216.00p 214.00p 211.15p 214.00p 4558
10/05/2021 216.00p 216.00p 208.60p 214.00p 22289
07/05/2021 214.00p 215.62p 208.03p 214.00p 26655
06/05/2021 214.00p 218.00p 208.03p 218.00p 33180
05/05/2021 220.00p 226.00p 213.00p 213.00p 12863
04/05/2021 212.00p 214.00p 211.40p 214.00p 3118
30/04/2021 224.00p 224.00p 212.00p 217.00p 199175
29/04/2021 212.00p 222.00p 209.87p 218.00p 3445
28/04/2021 212.00p 214.00p 209.84p 214.00p 2000
27/04/2021 212.00p 213.23p 209.83p 211.00p 46580
26/04/2021 208.00p 214.00p 208.00p 214.00p 46
23/04/2021 202.00p 214.00p 209.80p 214.00p 5000
22/04/2021 202.00p 214.00p 210.00p 214.00p 0
21/04/2021 202.00p 215.85p 205.83p 210.00p 1181
20/04/2021 202.00p 218.50p 202.00p 211.00p 50210
19/04/2021 200.00p 207.00p 207.00p 207.00p 0
16/04/2021 200.00p 208.09p 200.00p 207.00p 37213
15/04/2021 212.00p 207.31p 206.00p 206.00p 11000
14/04/2021 212.00p 212.00p 205.00p 205.00p 40600
13/04/2021 200.00p 206.00p 203.94p 206.00p 6468
12/04/2021 200.00p 204.80p 200.00p 204.00p 7319
09/04/2021 208.00p 203.00p 200.52p 203.00p 337
08/04/2021 208.00p 203.81p 199.67p 202.50p 7710
07/04/2021 208.00p 202.50p 199.64p 202.50p 4000

*Close Price adjusted for both dividends and splits