Hansa Investment Company Limited 'A' Non Vtg (DI) (HANA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hansa Investment Company Limited 'A' Non Vtg (DI)

Date Open High Low Close* Volume
23/06/2026 318.00p 320.00p 316.24p 318.00p 69579
22/06/2026 320.00p 322.00p 320.00p 321.50p 22436
19/06/2026 321.00p 322.19p 319.00p 321.00p 105496
18/06/2026 324.00p 324.00p 318.00p 321.00p 53081
17/06/2026 320.00p 323.63p 318.00p 320.00p 30208
16/06/2026 319.00p 320.00p 317.00p 320.00p 45512
15/06/2026 318.00p 322.00p 317.00p 319.00p 73643
12/06/2026 322.00p 326.00p 318.76p 322.00p 102152
11/06/2026 316.00p 320.00p 316.00p 318.00p 48992
10/06/2026 316.00p 319.08p 316.00p 318.00p 32402
09/06/2026 320.00p 320.00p 315.00p 315.00p 122413
08/06/2026 318.00p 322.00p 316.00p 316.00p 36434
05/06/2026 318.00p 320.70p 315.00p 320.00p 31181
04/06/2026 318.00p 325.00p 316.00p 323.00p 58590
03/06/2026 318.00p 325.73p 316.00p 320.00p 93811
02/06/2026 318.00p 322.00p 316.00p 319.00p 72088
01/06/2026 326.00p 326.00p 315.00p 321.00p 125447
29/05/2026 311.00p 326.00p 311.00p 324.00p 131656
28/05/2026 315.00p 319.00p 307.00p 311.00p 38715
27/05/2026 315.00p 316.90p 310.00p 312.00p 70708
26/05/2026 299.00p 315.00p 299.00p 310.00p 162532
22/05/2026 300.00p 312.05p 297.28p 307.00p 125136
21/05/2026 292.00p 302.00p 289.10p 300.00p 147044
20/05/2026 287.00p 292.00p 287.00p 292.00p 44341
19/05/2026 292.00p 292.00p 286.00p 288.00p 41954
18/05/2026 284.00p 291.00p 284.00p 289.00p 117437
15/05/2026 291.00p 292.00p 284.00p 285.00p 42761
14/05/2026 285.00p 292.00p 285.00p 291.00p 74661
13/05/2026 290.00p 290.00p 285.00p 286.00p 42567
12/05/2026 292.00p 292.00p 282.00p 287.00p 106044
11/05/2026 292.00p 292.00p 285.00p 292.00p 57745
08/05/2026 286.00p 292.00p 284.00p 285.00p 205788
07/05/2026 285.00p 287.00p 283.00p 283.00p 97590
06/05/2026 281.00p 285.00p 278.94p 284.00p 203303
05/05/2026 278.00p 280.00p 277.00p 280.00p 226981
01/05/2026 280.00p 280.00p 276.00p 278.00p 103889
30/04/2026 280.00p 280.00p 276.00p 276.00p 118759
29/04/2026 278.00p 280.00p 274.75p 278.00p 216336
28/04/2026 276.00p 280.00p 276.00p 276.00p 159107
27/04/2026 278.00p 281.00p 276.55p 278.00p 138636
24/04/2026 275.00p 278.00p 273.22p 278.00p 216504
23/04/2026 276.00p 276.00p 273.44p 276.00p 81824
22/04/2026 274.00p 275.60p 273.00p 275.00p 102681
21/04/2026 275.00p 275.00p 270.00p 270.00p 46019
20/04/2026 275.00p 276.00p 271.10p 275.00p 96234
17/04/2026 270.00p 275.00p 269.00p 273.00p 309860
16/04/2026 272.00p 274.50p 270.00p 272.00p 213204
15/04/2026 275.00p 276.00p 268.00p 268.00p 264681
14/04/2026 268.00p 274.00p 268.00p 270.00p 136188
13/04/2026 273.00p 273.70p 270.00p 273.00p 57765
10/04/2026 273.00p 275.00p 268.74p 274.00p 281093
09/04/2026 271.00p 274.00p 268.03p 271.00p 246374
08/04/2026 270.00p 273.94p 266.00p 273.00p 753180
07/04/2026 266.00p 271.00p 264.00p 266.00p 460649
02/04/2026 264.00p 272.15p 264.00p 268.00p 427663
01/04/2026 270.00p 274.00p 266.00p 266.00p 382070
31/03/2026 268.00p 271.19p 265.06p 266.00p 126906
30/03/2026 266.00p 268.39p 264.00p 264.00p 126312
27/03/2026 270.00p 270.00p 268.00p 269.00p 51011
26/03/2026 270.00p 272.00p 268.00p 270.00p 98282
25/03/2026 268.00p 271.00p 268.00p 270.00p 84229
24/03/2026 268.00p 270.94p 268.00p 269.00p 52591
23/03/2026 278.00p 278.00p 267.00p 271.00p 150648
20/03/2026 278.00p 278.00p 272.00p 274.00p 49725
19/03/2026 276.00p 276.00p 270.00p 276.00p 459082
18/03/2026 280.00p 280.00p 276.00p 278.00p 76727
17/03/2026 278.00p 280.00p 276.00p 277.00p 39224
16/03/2026 276.00p 280.00p 276.00p 278.00p 39668
13/03/2026 276.00p 282.00p 276.00p 277.00p 245024
12/03/2026 280.00p 281.52p 276.00p 278.00p 99346
11/03/2026 276.00p 280.00p 276.00p 280.00p 25662
10/03/2026 282.00p 282.00p 276.00p 276.00p 52252
09/03/2026 282.00p 282.00p 270.00p 282.00p 58412
06/03/2026 276.00p 282.00p 276.00p 280.00p 290652
05/03/2026 276.00p 284.00p 276.00p 280.00p 65960
04/03/2026 280.00p 282.00p 276.72p 282.00p 23035
03/03/2026 280.00p 285.02p 276.00p 279.00p 197289
02/03/2026 282.00p 286.00p 278.00p 284.00p 153258
27/02/2026 284.00p 286.00p 281.90p 282.00p 231990
26/02/2026 280.00p 282.00p 278.59p 282.00p 72104
25/02/2026 276.00p 282.00p 276.00p 282.00p 90537
24/02/2026 284.00p 284.53p 280.00p 282.00p 91371
23/02/2026 284.00p 285.51p 278.42p 284.00p 150813
20/02/2026 280.00p 284.00p 276.00p 284.00p 222477
19/02/2026 276.00p 280.00p 275.00p 280.00p 139382
18/02/2026 278.00p 280.00p 274.00p 278.00p 259022
17/02/2026 278.00p 278.00p 276.00p 276.00p 1248342
16/02/2026 278.00p 278.00p 274.00p 276.00p 492792
13/02/2026 274.00p 277.61p 273.44p 274.00p 183337
12/02/2026 278.00p 278.00p 274.00p 274.00p 146636
11/02/2026 278.00p 278.00p 272.00p 275.00p 98928
10/02/2026 272.00p 280.00p 272.00p 276.00p 448322
09/02/2026 274.00p 280.00p 274.00p 276.00p 156018
06/02/2026 272.00p 278.00p 272.00p 272.00p 77419
05/02/2026 278.00p 278.00p 274.00p 274.00p 8695
04/02/2026 276.00p 278.00p 274.00p 274.00p 129222
03/02/2026 276.00p 278.00p 274.00p 276.00p 115441
02/02/2026 272.00p 278.00p 272.00p 274.00p 25146
30/01/2026 274.00p 280.00p 270.00p 275.00p 135449
29/01/2026 276.00p 276.00p 270.00p 275.00p 1942422
28/01/2026 276.00p 276.00p 274.00p 274.00p 318396
27/01/2026 276.00p 276.00p 272.00p 273.00p 246237
26/01/2026 274.00p 276.00p 272.52p 276.00p 169971
23/01/2026 274.00p 274.00p 269.82p 272.00p 1090295
22/01/2026 272.00p 274.00p 270.00p 272.00p 254762
21/01/2026 268.00p 272.00p 266.00p 268.00p 275958
20/01/2026 270.00p 272.00p 266.00p 266.00p 201624
19/01/2026 272.00p 276.00p 270.00p 270.00p 153557
16/01/2026 276.00p 276.00p 270.79p 273.00p 87764
15/01/2026 272.00p 276.00p 268.00p 272.00p 2211728
14/01/2026 270.00p 272.00p 268.00p 271.00p 298641
13/01/2026 268.00p 272.00p 268.00p 268.00p 412868
12/01/2026 270.00p 270.00p 266.00p 268.00p 149555
09/01/2026 268.00p 270.00p 266.56p 270.00p 205522
08/01/2026 266.00p 270.00p 266.00p 269.00p 100277
07/01/2026 266.00p 270.00p 266.00p 268.00p 119922
06/01/2026 264.00p 272.00p 264.00p 268.00p 452539
05/01/2026 264.00p 269.19p 264.00p 267.00p 305846
02/01/2026 264.00p 268.00p 264.00p 267.00p 269239
01/01/2026 266.00p 268.00p 264.00p 267.00p 25107
31/12/2025 266.00p 268.00p 264.00p 267.00p 25107
30/12/2025 268.00p 270.00p 264.00p 266.00p 136285
29/12/2025 266.00p 270.00p 264.00p 266.00p 94235
26/12/2025 264.00p 270.00p 262.00p 267.00p 46285
25/12/2025 264.00p 270.00p 262.00p 267.00p 46285
24/12/2025 264.00p 270.00p 262.00p 267.00p 46285
23/12/2025 264.00p 270.00p 264.00p 265.00p 69988
22/12/2025 264.00p 270.00p 264.00p 267.00p 388660
19/12/2025 264.00p 268.00p 263.00p 266.00p 265945
18/12/2025 268.00p 268.00p 264.00p 266.00p 497243
17/12/2025 270.00p 272.00p 264.00p 268.00p 245539
16/12/2025 270.00p 270.84p 264.00p 268.00p 715735
15/12/2025 268.00p 272.80p 266.00p 272.00p 96721
12/12/2025 268.00p 272.00p 266.00p 268.00p 552318
11/12/2025 260.00p 274.11p 260.00p 270.00p 299481
10/12/2025 264.00p 272.10p 264.00p 268.00p 126142
09/12/2025 260.00p 267.78p 260.00p 266.00p 55893
08/12/2025 264.00p 270.08p 260.00p 264.00p 30809
05/12/2025 268.00p 268.00p 258.71p 264.00p 42339
04/12/2025 260.00p 267.29p 258.00p 263.00p 68273
03/12/2025 250.00p 269.11p 250.00p 265.00p 229337
02/12/2025 246.00p 251.36p 244.30p 247.00p 80124
01/12/2025 248.00p 250.02p 246.00p 246.00p 84626
28/11/2025 254.00p 254.00p 246.00p 251.00p 11619
27/11/2025 248.00p 252.70p 248.00p 252.00p 111421
26/11/2025 250.00p 254.00p 248.00p 251.00p 381772
25/11/2025 254.00p 254.00p 248.07p 251.00p 362501
24/11/2025 248.00p 254.00p 248.00p 253.00p 193033
21/11/2025 254.00p 254.00p 249.00p 251.00p 222400
20/11/2025 248.00p 252.04p 248.00p 250.00p 110611
19/11/2025 248.00p 251.58p 249.00p 249.00p 17604
18/11/2025 248.00p 254.40p 246.04p 248.00p 11436
17/11/2025 254.00p 254.00p 246.10p 251.00p 7224
14/11/2025 252.00p 252.00p 248.51p 252.00p 21665
13/11/2025 252.00p 252.00p 248.00p 252.00p 162320
12/11/2025 252.00p 256.00p 246.06p 252.00p 502074
11/11/2025 248.00p 248.00p 246.00p 247.00p 193174
10/11/2025 250.00p 250.00p 247.00p 247.00p 71975
07/11/2025 250.00p 250.00p 246.00p 249.00p 72273
06/11/2025 250.00p 250.00p 246.13p 249.00p 28335
05/11/2025 248.00p 252.26p 246.04p 250.00p 37158
04/11/2025 250.00p 253.84p 246.00p 246.00p 39055
03/11/2025 256.00p 262.00p 250.00p 253.00p 116481
31/10/2025 254.00p 255.00p 251.00p 252.00p 42710
30/10/2025 252.00p 253.51p 248.00p 251.00p 101939
29/10/2025 254.00p 255.00p 251.62p 252.00p 99899
28/10/2025 250.00p 254.00p 250.00p 250.00p 91610
27/10/2025 254.00p 254.00p 250.80p 253.00p 302150
24/10/2025 254.00p 254.00p 248.00p 250.00p 183902
23/10/2025 252.00p 253.00p 250.00p 253.00p 69582
22/10/2025 250.00p 251.51p 249.76p 250.00p 12032
21/10/2025 250.00p 254.00p 244.00p 246.00p 82835
20/10/2025 254.00p 254.00p 250.40p 252.00p 50962
17/10/2025 246.00p 258.50p 246.00p 250.00p 63243
16/10/2025 256.00p 256.00p 246.00p 246.00p 200944
15/10/2025 256.00p 258.00p 252.25p 258.00p 96559
14/10/2025 256.00p 256.60p 250.00p 256.00p 93760
13/10/2025 260.00p 260.00p 252.30p 260.00p 17532
10/10/2025 256.00p 259.36p 254.70p 256.00p 26435
09/10/2025 256.00p 258.00p 250.84p 258.00p 84294
08/10/2025 256.00p 260.80p 254.00p 260.00p 22657
07/10/2025 262.00p 265.28p 260.00p 261.00p 89398
06/10/2025 262.00p 268.00p 254.00p 262.00p 286091
03/10/2025 256.00p 256.70p 252.01p 256.00p 191934
02/10/2025 256.00p 256.00p 250.00p 254.00p 12485
01/10/2025 254.00p 256.88p 254.00p 256.00p 10776
30/09/2025 256.00p 257.00p 252.10p 256.00p 46634
29/09/2025 260.00p 260.00p 252.01p 260.00p 28733
26/09/2025 256.00p 268.00p 254.33p 256.00p 240708
25/09/2025 254.00p 260.00p 248.00p 255.00p 76900
24/09/2025 258.00p 260.80p 252.00p 259.00p 59277
23/09/2025 266.00p 266.61p 260.00p 260.00p 33483
22/09/2025 268.00p 273.20p 266.00p 268.00p 98940
19/09/2025 270.00p 271.13p 268.00p 270.00p 5525
18/09/2025 268.00p 271.13p 268.00p 269.00p 40792
17/09/2025 270.00p 272.10p 269.00p 269.00p 16299
16/09/2025 270.00p 271.00p 270.00p 272.00p 328
15/09/2025 270.00p 271.28p 270.00p 271.00p 32336
12/09/2025 268.00p 270.18p 268.00p 270.00p 41300
11/09/2025 270.00p 270.00p 270.00p 270.00p 4106

*Close Price adjusted for both dividends and splits