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
06/04/2021 208.00p 208.00p 202.00p 202.00p 3846
01/04/2021 197.00p 202.00p 198.00p 202.00p 0
31/03/2021 197.00p 198.00p 197.00p 198.00p 5930
30/03/2021 204.00p 196.00p 193.92p 196.00p 3860
29/03/2021 204.00p 198.50p 196.00p 196.00p 0
26/03/2021 204.00p 201.25p 195.78p 198.50p 7271
25/03/2021 204.00p 198.00p 194.28p 198.00p 4000
24/03/2021 204.00p 201.00p 198.00p 198.00p 4726
23/03/2021 204.00p 204.00p 198.00p 198.00p 6
22/03/2021 194.00p 204.00p 194.00p 198.00p 13965
19/03/2021 206.00p 206.00p 195.00p 199.00p 4170
18/03/2021 208.00p 208.00p 208.00p 208.00p 759
17/03/2021 208.00p 202.00p 196.03p 202.00p 3000
16/03/2021 208.00p 208.00p 196.03p 202.00p 6247
15/03/2021 208.00p 208.00p 196.03p 202.00p 15000
12/03/2021 196.00p 202.00p 196.03p 202.00p 27860
11/03/2021 196.00p 202.00p 201.94p 202.00p 2153
10/03/2021 196.00p 203.67p 202.00p 202.00p 161
09/03/2021 196.00p 205.67p 196.00p 202.00p 4390
08/03/2021 210.00p 204.00p 204.00p 204.00p 0
05/03/2021 210.00p 205.68p 204.00p 204.00p 5156
04/03/2021 210.00p 205.68p 204.00p 204.00p 8
03/03/2021 210.00p 205.68p 198.02p 203.00p 1140
02/03/2021 210.00p 204.00p 204.00p 204.00p 0
01/03/2021 210.00p 210.00p 204.00p 204.00p 5130
26/02/2021 202.00p 206.52p 204.00p 204.00p 389
25/02/2021 202.00p 208.00p 200.00p 204.00p 15550
24/02/2021 212.00p 208.00p 203.44p 208.00p 2876
23/02/2021 212.00p 208.00p 203.44p 208.00p 2500
22/02/2021 212.00p 212.40p 204.63p 208.00p 1960
19/02/2021 212.00p 210.00p 204.60p 210.00p 25049
18/02/2021 212.00p 210.39p 210.00p 210.00p 5947
17/02/2021 212.00p 214.13p 204.50p 209.00p 34243
16/02/2021 210.00p 210.00p 204.60p 210.00p 5205
15/02/2021 210.00p 210.40p 210.00p 210.00p 7116
12/02/2021 210.00p 208.00p 202.60p 208.00p 7085
11/02/2021 210.00p 207.00p 207.00p 207.00p 0
10/02/2021 210.00p 207.00p 207.00p 207.00p 0
09/02/2021 210.00p 211.00p 202.60p 207.00p 5529
08/02/2021 210.00p 211.00p 208.00p 208.00p 5981
05/02/2021 210.00p 207.00p 202.50p 207.00p 26112
04/02/2021 210.00p 210.90p 207.00p 207.00p 673
03/02/2021 210.00p 210.00p 207.00p 207.00p 2160
02/02/2021 200.00p 205.00p 202.00p 205.00p 0
01/02/2021 200.00p 202.00p 196.00p 202.00p 5995
29/01/2021 200.00p 206.00p 200.00p 202.00p 12590
28/01/2021 206.00p 206.00p 203.92p 205.00p 3500
27/01/2021 210.00p 215.22p 208.00p 212.00p 55850
26/01/2021 222.00p 222.00p 215.35p 216.00p 7324
25/01/2021 210.00p 215.34p 210.00p 214.00p 1776
22/01/2021 222.00p 222.00p 215.00p 215.00p 27145
21/01/2021 212.00p 220.00p 214.00p 214.00p 454
20/01/2021 212.00p 218.00p 212.40p 213.00p 28025
19/01/2021 212.00p 214.00p 209.60p 214.00p 5040
18/01/2021 218.00p 218.00p 214.00p 214.00p 10
15/01/2021 216.00p 216.00p 212.17p 214.00p 7293
14/01/2021 214.00p 218.00p 209.24p 214.00p 9356
13/01/2021 218.00p 212.00p 209.24p 212.00p 3115
12/01/2021 218.00p 218.00p 209.13p 212.00p 10148
11/01/2021 218.00p 217.21p 209.03p 212.00p 9519
08/01/2021 218.00p 218.00p 206.00p 212.00p 10012
07/01/2021 212.00p 212.00p 206.00p 212.00p 30656
06/01/2021 210.00p 210.00p 205.00p 205.00p 19553
05/01/2021 210.00p 209.34p 206.00p 206.00p 240
04/01/2021 210.00p 209.90p 202.13p 206.00p 34695
31/12/2020 210.00p 206.00p 205.00p 205.00p 0
30/12/2020 210.00p 207.47p 202.10p 206.00p 5000
29/12/2020 210.00p 210.00p 200.83p 206.00p 14977
28/12/2020 216.00p 206.00p 205.00p 205.00p 0
24/12/2020 216.00p 206.00p 205.00p 205.00p 0
23/12/2020 216.00p 206.00p 206.00p 206.00p 0
22/12/2020 216.00p 207.37p 206.00p 206.00p 2000
21/12/2020 216.00p 206.00p 200.83p 206.00p 30240
18/12/2020 216.00p 207.90p 207.00p 207.00p 4800
17/12/2020 216.00p 208.00p 207.00p 207.00p 9438
16/12/2020 216.00p 207.00p 202.69p 207.00p 4595
15/12/2020 216.00p 207.00p 202.50p 207.00p 177
14/12/2020 216.00p 208.00p 202.98p 206.00p 13097
11/12/2020 216.00p 216.00p 204.00p 207.00p 18020
10/12/2020 206.00p 211.89p 204.00p 204.00p 18666
09/12/2020 208.00p 211.89p 204.24p 207.00p 8790
08/12/2020 212.00p 207.00p 206.00p 207.00p 0
07/12/2020 212.00p 210.00p 202.64p 206.00p 11250
04/12/2020 212.00p 209.46p 202.61p 206.00p 13528
03/12/2020 212.00p 209.47p 206.00p 206.00p 60237
02/12/2020 212.00p 212.00p 201.00p 206.00p 19777
01/12/2020 192.00p 207.00p 192.00p 203.00p 69334
30/11/2020 199.00p 200.00p 193.87p 197.00p 17976
27/11/2020 193.00p 196.00p 193.24p 196.00p 3840
26/11/2020 193.00p 199.00p 186.00p 194.50p 93870
25/11/2020 174.00p 190.34p 184.00p 189.50p 12598
24/11/2020 174.00p 183.50p 180.50p 183.50p 10000
23/11/2020 174.00p 183.80p 180.50p 180.50p 8281
20/11/2020 174.00p 183.90p 177.60p 180.00p 25425
19/11/2020 174.00p 182.92p 177.60p 179.50p 3900
18/11/2020 174.00p 178.50p 177.73p 178.50p 27800
17/11/2020 174.00p 176.00p 172.84p 176.00p 13500
16/11/2020 174.00p 175.00p 167.34p 172.50p 122095
13/11/2020 172.00p 174.90p 170.00p 170.00p 3000
12/11/2020 172.00p 172.00p 167.97p 170.00p 37320
10/11/2020 158.00p 167.40p 162.27p 167.00p 27993
09/11/2020 158.00p 167.00p 164.04p 165.50p 8125
06/11/2020 158.00p 163.00p 161.42p 163.00p 16250
05/11/2020 158.00p 163.00p 163.00p 163.00p 0
04/11/2020 158.00p 164.98p 156.00p 163.00p 11191
03/11/2020 162.00p 165.00p 158.90p 163.00p 8100
02/11/2020 162.00p 163.00p 162.50p 162.50p 0
30/10/2020 162.00p 163.00p 163.00p 163.00p 0
29/10/2020 162.00p 163.00p 163.00p 163.00p 0
28/10/2020 162.00p 163.00p 161.42p 163.00p 7615
27/10/2020 162.00p 167.00p 161.42p 164.50p 26625
26/10/2020 162.00p 164.00p 161.14p 164.00p 8040
23/10/2020 162.00p 167.00p 165.50p 165.50p 600
22/10/2020 162.00p 167.00p 164.00p 164.00p 3597
21/10/2020 162.00p 164.00p 162.36p 164.00p 5000
20/10/2020 162.00p 167.00p 164.00p 164.00p 10500
19/10/2020 162.00p 167.00p 161.70p 163.00p 5965
16/10/2020 162.00p 165.00p 161.68p 164.00p 12059
15/10/2020 162.00p 165.00p 162.00p 165.00p 184
14/10/2020 162.00p 165.25p 164.50p 164.50p 1815
13/10/2020 162.00p 165.50p 164.21p 165.50p 19495
12/10/2020 162.00p 165.94p 162.00p 165.50p 7665
09/10/2020 160.00p 164.96p 160.00p 163.50p 130750
08/10/2020 160.00p 164.00p 160.80p 164.00p 10000
07/10/2020 160.00p 164.00p 160.77p 164.00p 7205
06/10/2020 160.00p 164.00p 160.00p 164.00p 6550
05/10/2020 165.00p 165.65p 163.00p 163.00p 8000
02/10/2020 165.00p 166.29p 164.50p 164.50p 3307
01/10/2020 165.00p 164.00p 161.65p 164.00p 33222
30/09/2020 165.00p 166.53p 164.00p 164.00p 12500
29/09/2020 165.00p 166.00p 163.00p 166.00p 12000
28/09/2020 165.00p 164.78p 163.00p 164.00p 10565
25/09/2020 165.00p 167.00p 163.00p 167.00p 2920
24/09/2020 165.00p 166.50p 165.00p 166.50p 7500
23/09/2020 165.00p 166.50p 165.06p 166.50p 25844
22/09/2020 165.00p 168.54p 165.00p 168.00p 135666
21/09/2020 164.00p 165.00p 162.56p 165.00p 18165
18/09/2020 164.00p 167.50p 165.52p 167.50p 3000
17/09/2020 164.00p 166.00p 163.35p 166.00p 8225
16/09/2020 164.00p 166.00p 166.00p 166.00p 0
15/09/2020 164.00p 168.99p 163.10p 166.00p 41299
14/09/2020 164.00p 169.01p 162.99p 166.00p 8948
11/09/2020 164.00p 169.55p 166.00p 166.00p 904
10/09/2020 164.00p 169.55p 161.09p 166.00p 2243
09/09/2020 164.00p 166.00p 165.50p 166.00p 0
08/09/2020 164.00p 166.50p 165.50p 165.50p 0
07/09/2020 164.00p 169.12p 166.50p 166.50p 3620
04/09/2020 164.00p 169.60p 163.77p 166.50p 58
03/09/2020 164.00p 169.74p 164.08p 166.50p 195123
02/09/2020 164.00p 169.72p 164.08p 166.50p 7653
01/09/2020 164.00p 169.74p 164.08p 166.50p 7092
31/08/2020 164.00p 169.93p 164.75p 166.50p 8814
28/08/2020 164.00p 169.93p 164.75p 166.50p 8814
27/08/2020 164.00p 167.50p 165.50p 167.50p 0
26/08/2020 164.00p 165.50p 163.50p 165.50p 0
25/08/2020 164.00p 164.00p 161.20p 163.50p 7250
24/08/2020 164.00p 167.87p 164.00p 164.00p 5248
21/08/2020 160.00p 167.89p 161.16p 164.00p 11625
20/08/2020 160.00p 167.91p 160.99p 164.00p 5074
19/08/2020 160.00p 165.00p 164.50p 164.50p 20000
18/08/2020 160.00p 165.00p 164.50p 165.00p 0
17/08/2020 160.00p 164.50p 162.27p 164.50p 6500
14/08/2020 160.00p 163.76p 160.00p 162.50p 18764
13/08/2020 163.00p 165.00p 164.00p 165.00p 0
12/08/2020 163.00p 168.01p 163.00p 164.00p 2678
11/08/2020 162.00p 167.50p 162.68p 167.50p 9725
10/08/2020 162.00p 167.88p 163.47p 165.50p 2895
07/08/2020 162.00p 162.29p 162.00p 162.00p 8304
06/08/2020 165.00p 166.00p 165.00p 165.00p 17425
05/08/2020 165.00p 166.34p 166.00p 166.00p 100511
04/08/2020 165.00p 164.50p 162.00p 164.50p 13092
03/08/2020 165.00p 165.00p 162.23p 165.00p 1000
31/07/2020 165.00p 165.00p 165.00p 165.00p 8300
30/07/2020 165.00p 165.00p 162.23p 165.00p 3440
29/07/2020 165.00p 166.00p 165.00p 166.00p 0
28/07/2020 165.00p 165.88p 165.00p 165.00p 2400
27/07/2020 165.00p 165.50p 163.07p 165.50p 3790
24/07/2020 165.00p 165.00p 161.08p 165.00p 5375
23/07/2020 165.00p 166.00p 165.00p 166.00p 1180
22/07/2020 163.00p 167.96p 162.00p 162.00p 7811
21/07/2020 168.00p 168.00p 161.06p 165.50p 105931
20/07/2020 160.00p 163.55p 160.00p 160.00p 11050
17/07/2020 159.00p 163.55p 160.50p 160.50p 502812
16/07/2020 159.00p 160.00p 159.00p 160.00p 3
15/07/2020 160.00p 161.43p 159.00p 159.00p 28455
14/07/2020 160.00p 161.00p 160.31p 161.00p 8565
13/07/2020 160.00p 161.96p 160.31p 161.00p 11500
10/07/2020 160.00p 163.95p 159.45p 160.50p 3066
09/07/2020 160.00p 163.00p 159.47p 161.50p 6728
08/07/2020 160.00p 162.50p 159.46p 161.00p 5002
07/07/2020 160.00p 161.00p 161.00p 161.00p 10000
06/07/2020 160.00p 162.99p 161.00p 161.00p 5000
03/07/2020 160.00p 161.99p 157.55p 160.00p 12941
02/07/2020 160.00p 161.95p 157.34p 159.50p 17746
01/07/2020 157.00p 160.00p 157.00p 158.50p 122180
30/06/2020 160.00p 159.80p 158.50p 158.50p 9400
29/06/2020 160.00p 161.70p 159.81p 160.00p 10799
26/06/2020 160.00p 157.50p 156.00p 157.50p 0
25/06/2020 160.00p 160.00p 151.45p 156.00p 10810
24/06/2020 153.00p 157.50p 155.50p 155.50p 5000

*Close Price adjusted for both dividends and splits