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
30/10/2019 185.00p 185.00p 180.69p 185.00p 1946
29/10/2019 180.00p 180.00p 177.92p 180.00p 32857
28/10/2019 180.80p 181.00p 179.00p 179.90p 7451
25/10/2019 180.00p 182.00p 178.80p 180.50p 100273
24/10/2019 180.20p 182.40p 179.00p 182.40p 45463
23/10/2019 181.78p 185.75p 181.78p 184.90p 22700
22/10/2019 186.00p 189.23p 182.41p 185.40p 21424
21/10/2019 185.12p 185.90p 184.47p 185.90p 9437
18/10/2019 182.00p 185.80p 181.80p 185.80p 7719
17/10/2019 185.12p 186.40p 185.12p 186.40p 3050
16/10/2019 181.54p 185.07p 181.54p 184.70p 20000
15/10/2019 183.37p 185.90p 183.37p 185.90p 4765
14/10/2019 184.00p 186.90p 180.96p 186.90p 43163
11/10/2019 185.20p 186.00p 182.04p 182.40p 66499
10/10/2019 186.12p 187.00p 186.12p 187.00p 429
09/10/2019 182.00p 186.30p 183.90p 183.90p 0
08/10/2019 182.00p 186.30p 182.00p 186.30p 58435
07/10/2019 183.52p 187.00p 183.52p 186.90p 25261
04/10/2019 181.00p 186.30p 184.40p 184.40p 0
03/10/2019 181.00p 186.30p 181.00p 186.30p 27958
02/10/2019 185.00p 187.41p 182.00p 186.40p 11682
01/10/2019 186.20p 189.90p 186.00p 189.90p 15665
30/09/2019 185.00p 189.49p 185.00p 185.00p 22704
27/09/2019 186.15p 188.60p 186.15p 188.60p 2775
26/09/2019 186.33p 187.20p 186.33p 187.20p 3295
25/09/2019 192.60p 195.00p 186.46p 189.10p 4258
24/09/2019 186.30p 190.10p 186.09p 190.10p 29805
23/09/2019 193.00p 195.00p 185.00p 185.00p 20421
20/09/2019 185.00p 189.18p 185.00p 185.00p 15145
19/09/2019 186.00p 189.00p 186.00p 189.00p 1450
18/09/2019 185.00p 190.68p 185.00p 185.00p 16700
17/09/2019 192.00p 192.00p 185.88p 189.00p 21760
16/09/2019 193.00p 193.00p 185.00p 185.00p 33814
13/09/2019 192.00p 192.92p 189.00p 189.00p 2519
12/09/2019 190.00p 190.00p 185.70p 187.50p 26279
11/09/2019 190.00p 190.00p 185.63p 188.50p 15255
10/09/2019 190.00p 190.00p 185.00p 187.00p 62889
09/09/2019 188.00p 190.00p 184.00p 187.00p 8651
06/09/2019 182.00p 185.50p 180.74p 185.50p 7678
05/09/2019 180.74p 180.74p 179.40p 179.40p 1250
04/09/2019 176.00p 180.44p 176.00p 180.00p 17791
03/09/2019 174.64p 179.00p 174.64p 179.00p 77201
02/09/2019 179.00p 179.98p 174.36p 179.00p 46888
30/08/2019 178.00p 181.13p 176.00p 178.00p 147397
29/08/2019 183.00p 184.00p 179.76p 184.00p 3465
28/08/2019 177.00p 183.40p 176.00p 176.00p 665925
27/08/2019 182.00p 183.44p 177.56p 180.50p 17080
23/08/2019 183.00p 184.32p 178.00p 182.00p 33455
22/08/2019 186.40p 187.00p 186.40p 187.00p 4070
21/08/2019 185.00p 190.00p 182.18p 187.00p 20700
20/08/2019 189.00p 193.00p 186.00p 189.00p 27710
19/08/2019 192.00p 195.55p 189.00p 193.00p 24385
16/08/2019 195.55p 195.55p 193.55p 194.50p 1105
15/08/2019 192.00p 198.00p 190.00p 198.00p 18330
14/08/2019 193.86p 194.50p 193.86p 194.50p 690
13/08/2019 195.30p 195.50p 194.55p 195.50p 560
12/08/2019 198.00p 198.00p 193.56p 198.00p 2700
09/08/2019 194.00p 197.98p 194.00p 195.50p 23675
08/08/2019 198.00p 198.00p 195.50p 195.50p 115
07/08/2019 195.00p 198.00p 195.00p 198.00p 5140
06/08/2019 196.98p 196.98p 195.00p 195.00p 6110
05/08/2019 192.56p 197.46p 192.56p 196.00p 6745
02/08/2019 195.56p 198.68p 195.56p 198.50p 7500
01/08/2019 196.48p 200.50p 196.48p 200.50p 2260
31/07/2019 204.00p 204.00p 202.00p 202.00p 730
30/07/2019 204.00p 204.00p 198.48p 202.50p 1980
29/07/2019 198.48p 202.50p 198.48p 202.50p 6485
26/07/2019 200.00p 206.00p 198.00p 198.00p 43470
25/07/2019 202.00p 208.00p 198.00p 204.00p 35510
24/07/2019 199.00p 202.00p 193.00p 197.50p 54400
23/07/2019 200.00p 200.50p 193.77p 200.50p 128340
22/07/2019 193.00p 198.34p 193.00p 195.50p 9200
19/07/2019 194.80p 196.00p 193.70p 196.00p 6345
18/07/2019 202.00p 202.00p 193.70p 196.50p 13740
17/07/2019 200.00p 200.00p 193.00p 199.00p 48450
16/07/2019 200.00p 200.00p 200.00p 200.00p 885
15/07/2019 202.00p 202.00p 193.39p 202.00p 7840
12/07/2019 195.00p 197.06p 195.00p 195.00p 8600
11/07/2019 200.00p 200.00p 193.31p 198.00p 5560
10/07/2019 193.00p 198.00p 193.00p 196.00p 13210
09/07/2019 200.00p 200.00p 193.00p 200.00p 3115
08/07/2019 199.00p 199.00p 195.95p 198.00p 6725
05/07/2019 200.00p 202.00p 194.00p 198.00p 18940
04/07/2019 204.00p 208.00p 205.00p 205.00p 10000
03/07/2019 204.00p 208.00p 204.00p 208.00p 3410
02/07/2019 206.00p 203.00p 201.00p 201.00p 5000
01/07/2019 206.00p 206.00p 200.30p 203.00p 3025
28/06/2019 200.00p 203.00p 200.00p 200.00p 2595
27/06/2019 200.20p 203.00p 203.00p 203.00p 0
26/06/2019 200.20p 203.00p 200.20p 203.00p 1820
25/06/2019 200.30p 203.00p 200.30p 203.00p 15
24/06/2019 202.00p 203.00p 200.60p 203.00p 60
21/06/2019 202.00p 202.94p 202.00p 202.00p 225
20/06/2019 202.94p 204.00p 202.94p 204.00p 160
19/06/2019 204.00p 204.60p 203.96p 204.00p 3770
18/06/2019 206.00p 206.00p 203.00p 203.00p 24725
17/06/2019 208.00p 210.00p 206.00p 207.00p 5750
14/06/2019 210.00p 214.50p 210.00p 211.00p 17940
13/06/2019 218.00p 218.00p 217.76p 218.00p 3370
12/06/2019 208.00p 218.00p 205.24p 214.00p 40500
11/06/2019 204.00p 206.00p 201.20p 206.00p 20550
10/06/2019 206.00p 206.00p 203.00p 203.00p 310
07/06/2019 200.00p 206.00p 198.66p 203.00p 21095
06/06/2019 194.00p 200.00p 194.00p 197.00p 11395
05/06/2019 194.00p 196.20p 191.00p 194.00p 153580
04/06/2019 199.16p 199.16p 195.50p 195.50p 3175
03/06/2019 200.00p 200.00p 197.20p 198.00p 1605
31/05/2019 195.00p 200.00p 192.00p 192.00p 8640
30/05/2019 200.00p 200.00p 196.20p 197.00p 3320
29/05/2019 197.00p 198.00p 196.00p 198.00p 21215
28/05/2019 200.00p 200.00p 193.91p 198.00p 2305
24/05/2019 198.00p 196.00p 196.00p 196.00p 3505
23/05/2019 198.00p 196.00p 196.00p 196.00p 4695
22/05/2019 198.00p 200.00p 192.00p 196.00p 27785
21/05/2019 192.84p 199.00p 192.84p 195.50p 3930
20/05/2019 198.00p 199.00p 192.66p 197.00p 19175
17/05/2019 204.00p 204.00p 199.00p 199.00p 40
16/05/2019 198.00p 200.00p 198.00p 198.00p 30455
15/05/2019 200.00p 203.90p 200.00p 203.00p 44155
14/05/2019 205.70p 205.70p 200.06p 203.00p 895
13/05/2019 200.00p 203.00p 200.00p 203.00p 345
10/05/2019 204.64p 205.00p 202.00p 205.00p 6150
09/05/2019 202.00p 206.96p 202.00p 203.00p 26865
08/05/2019 206.00p 207.20p 203.00p 206.00p 7630
07/05/2019 207.68p 207.68p 203.00p 206.00p 2550
03/05/2019 204.60p 207.00p 204.60p 207.00p 1360
02/05/2019 203.00p 206.00p 203.00p 206.00p 3160
01/05/2019 202.40p 206.00p 202.40p 206.00p 1500
30/04/2019 206.26p 206.00p 206.00p 206.00p 10835
29/04/2019 206.26p 206.26p 206.00p 206.00p 3000
26/04/2019 203.00p 205.00p 203.00p 205.00p 2500
25/04/2019 206.86p 206.86p 205.00p 205.00p 750
24/04/2019 202.00p 206.80p 202.00p 204.00p 13190
23/04/2019 206.00p 206.00p 202.00p 202.00p 32810
18/04/2019 203.90p 205.00p 203.00p 203.00p 0
17/04/2019 203.90p 207.98p 203.90p 205.00p 585
16/04/2019 204.00p 205.82p 201.50p 201.50p 5115
15/04/2019 204.00p 204.00p 200.40p 201.00p 10920
12/04/2019 206.00p 206.00p 203.92p 206.00p 65
11/04/2019 203.65p 200.00p 200.00p 200.00p 10400
10/04/2019 203.65p 203.65p 198.33p 200.00p 1995
09/04/2019 196.00p 203.60p 196.00p 200.00p 2000
08/04/2019 196.40p 201.20p 196.40p 201.00p 12295
05/04/2019 199.84p 201.12p 199.84p 201.00p 4240
04/04/2019 196.00p 200.02p 195.76p 199.00p 12410
03/04/2019 206.00p 206.00p 206.00p 206.00p 5
02/04/2019 202.00p 202.00p 195.00p 197.50p 4720
01/04/2019 194.00p 198.50p 194.00p 198.50p 14200
29/03/2019 194.00p 196.00p 194.00p 194.00p 42080
28/03/2019 194.00p 197.00p 194.00p 197.00p 27045
27/03/2019 198.00p 198.00p 194.88p 196.00p 6995
26/03/2019 202.00p 206.00p 198.00p 198.00p 19475
25/03/2019 204.00p 206.00p 202.00p 205.00p 12565
22/03/2019 210.00p 210.40p 208.00p 208.00p 5750
21/03/2019 210.92p 212.00p 210.00p 212.00p 5440
20/03/2019 210.92p 212.00p 210.92p 212.00p 125
19/03/2019 212.96p 214.00p 212.08p 214.00p 2250
18/03/2019 214.00p 216.00p 212.00p 212.00p 12575
15/03/2019 220.00p 220.00p 216.00p 220.00p 10720
14/03/2019 220.00p 220.00p 216.00p 218.00p 9630
13/03/2019 216.00p 218.00p 216.00p 218.00p 5420
12/03/2019 220.00p 220.00p 218.00p 218.00p 6580
11/03/2019 220.96p 220.96p 218.00p 220.00p 4180
08/03/2019 218.00p 224.00p 218.00p 221.00p 6450
07/03/2019 220.96p 222.00p 220.96p 222.00p 225
06/03/2019 220.96p 222.00p 218.00p 222.00p 9510
05/03/2019 224.00p 224.00p 218.08p 222.00p 4620
04/03/2019 220.72p 222.00p 222.00p 222.00p 0
01/03/2019 220.72p 222.00p 220.72p 222.00p 3485
28/02/2019 221.50p 222.00p 221.50p 222.00p 10045
27/02/2019 224.00p 224.00p 218.10p 223.00p 670
26/02/2019 222.00p 224.10p 222.00p 224.00p 400
25/02/2019 222.06p 225.00p 222.06p 225.00p 175
22/02/2019 223.20p 225.00p 223.20p 225.00p 1665
21/02/2019 224.00p 225.00p 224.00p 225.00p 160
20/02/2019 224.45p 225.00p 223.20p 225.00p 8925
19/02/2019 224.00p 225.00p 222.06p 225.00p 610
18/02/2019 224.45p 225.00p 225.00p 225.00p 10000
15/02/2019 224.45p 225.00p 225.00p 225.00p 0
14/02/2019 224.45p 225.00p 224.45p 225.00p 4430
13/02/2019 222.00p 224.45p 222.00p 222.00p 4810
12/02/2019 224.46p 225.00p 224.46p 225.00p 23530
11/02/2019 223.60p 224.00p 223.28p 224.00p 2475
08/02/2019 224.00p 231.20p 222.00p 224.00p 25615
07/02/2019 226.00p 231.20p 226.00p 228.00p 18000
06/02/2019 228.00p 232.55p 224.00p 224.00p 21345
05/02/2019 226.00p 226.00p 222.00p 222.00p 2500
04/02/2019 222.00p 226.00p 221.00p 221.00p 25610
01/02/2019 218.00p 220.00p 218.00p 220.00p 5030
31/01/2019 218.00p 218.00p 212.00p 212.00p 6635
30/01/2019 216.00p 216.00p 212.00p 212.00p 1175
29/01/2019 212.40p 212.00p 212.00p 212.00p 10500
28/01/2019 212.40p 212.00p 212.00p 212.00p 0
25/01/2019 212.40p 212.00p 212.00p 212.00p 0
24/01/2019 212.40p 212.00p 212.00p 212.00p 0
23/01/2019 212.40p 215.84p 212.00p 212.00p 2395
22/01/2019 215.84p 215.84p 212.00p 212.00p 150
21/01/2019 212.08p 212.00p 212.00p 212.00p 0
18/01/2019 212.08p 216.00p 212.00p 212.00p 1850
17/01/2019 215.84p 216.00p 212.00p 212.00p 1420

*Close Price adjusted for both dividends and splits