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
24/12/2024 226.00p 231.00p 231.00p 231.00p 0
23/12/2024 226.00p 232.87p 230.00p 231.00p 78586
20/12/2024 226.00p 227.98p 226.22p 227.00p 19814
19/12/2024 226.00p 230.00p 226.00p 230.00p 13981
18/12/2024 228.00p 234.88p 220.00p 228.00p 61342
17/12/2024 230.00p 234.23p 227.76p 230.00p 2729
16/12/2024 236.00p 234.73p 227.76p 234.00p 19213
13/12/2024 236.00p 242.00p 229.54p 235.00p 46014
12/12/2024 236.00p 237.14p 228.34p 236.00p 23180
11/12/2024 236.00p 237.00p 230.00p 237.00p 12654
10/12/2024 232.00p 242.80p 232.00p 238.00p 109859
09/12/2024 236.00p 243.99p 230.94p 241.00p 100589
06/12/2024 228.00p 229.00p 222.94p 229.00p 48072
05/12/2024 224.00p 227.70p 222.30p 225.00p 23284
04/12/2024 224.00p 227.80p 224.00p 226.00p 17066
03/12/2024 224.00p 228.00p 222.25p 225.00p 47377
02/12/2024 220.00p 225.40p 220.00p 223.00p 228344
29/11/2024 214.00p 219.00p 215.40p 219.00p 39947
28/11/2024 214.00p 217.00p 214.00p 217.00p 34850
27/11/2024 214.00p 220.00p 212.25p 214.00p 41983
26/11/2024 216.00p 222.16p 214.00p 220.00p 32472
25/11/2024 218.00p 221.00p 218.00p 221.00p 13120
22/11/2024 222.00p 226.80p 218.02p 226.00p 12250
21/11/2024 222.00p 228.40p 218.05p 226.00p 10156
20/11/2024 222.00p 226.00p 218.00p 226.00p 59232
19/11/2024 230.00p 230.00p 222.00p 228.00p 13557
18/11/2024 228.00p 231.10p 226.00p 226.00p 9818
15/11/2024 228.00p 228.00p 222.01p 225.00p 17452
14/11/2024 224.00p 228.00p 224.00p 228.00p 3600
13/11/2024 234.00p 234.00p 224.00p 226.00p 7016
12/11/2024 230.00p 230.50p 222.00p 224.00p 12365
11/11/2024 234.00p 234.00p 228.54p 231.00p 9305
08/11/2024 222.00p 228.00p 228.00p 228.00p 0
07/11/2024 222.00p 228.00p 222.00p 228.00p 11104
06/11/2024 224.00p 230.00p 223.09p 228.00p 20867
05/11/2024 224.00p 226.00p 224.00p 226.00p 11175
04/11/2024 228.00p 230.00p 227.00p 227.00p 0
01/11/2024 228.00p 230.00p 225.00p 230.00p 249900
31/10/2024 228.00p 234.99p 225.00p 227.00p 10840
30/10/2024 228.00p 235.00p 224.60p 227.00p 27067
29/10/2024 228.00p 234.20p 224.00p 230.00p 36916
28/10/2024 228.00p 228.60p 225.20p 228.00p 20300
25/10/2024 230.00p 231.60p 225.00p 228.00p 10681
24/10/2024 230.00p 232.00p 224.00p 227.00p 103728
23/10/2024 224.00p 230.00p 224.00p 227.00p 40012
22/10/2024 222.00p 228.00p 222.00p 226.00p 170747
21/10/2024 230.00p 240.00p 224.00p 227.00p 269292
18/10/2024 220.00p 224.00p 215.76p 224.00p 24137
17/10/2024 222.00p 226.80p 216.01p 223.00p 36722
16/10/2024 220.00p 227.00p 225.56p 227.00p 394
15/10/2024 220.00p 222.00p 220.00p 222.00p 78278
14/10/2024 229.00p 229.00p 228.82p 229.00p 762
11/10/2024 224.00p 229.00p 220.50p 229.00p 22921
10/10/2024 224.00p 228.96p 220.50p 228.00p 11514
09/10/2024 224.00p 229.90p 221.26p 225.00p 3966
08/10/2024 224.00p 229.00p 221.26p 229.00p 17294
07/10/2024 224.00p 225.00p 221.66p 225.00p 5000
04/10/2024 224.00p 226.00p 221.59p 225.00p 22200
03/10/2024 224.00p 223.00p 223.00p 223.00p 0
02/10/2024 224.00p 228.00p 220.04p 223.00p 10450
01/10/2024 224.00p 230.00p 224.00p 225.00p 169687
30/09/2024 226.00p 226.00p 217.14p 221.00p 34669
27/09/2024 218.00p 222.00p 218.24p 222.00p 16915
26/09/2024 218.00p 227.00p 220.98p 227.00p 500
25/09/2024 218.00p 229.36p 218.48p 226.00p 7719
24/09/2024 218.00p 231.49p 218.80p 226.00p 5550
23/09/2024 218.00p 226.40p 218.00p 221.00p 38327
20/09/2024 220.00p 228.08p 218.00p 221.00p 46178
19/09/2024 220.00p 228.00p 221.00p 221.00p 600
18/09/2024 220.00p 222.00p 218.02p 221.00p 26253
17/09/2024 222.00p 228.00p 220.00p 228.00p 18704
16/09/2024 222.00p 226.00p 218.00p 226.00p 17543
13/09/2024 218.00p 224.24p 218.00p 220.00p 9125
12/09/2024 222.00p 225.10p 218.00p 221.00p 4424
11/09/2024 218.00p 226.00p 218.00p 226.00p 2000
10/09/2024 226.00p 230.00p 218.16p 222.00p 11616
09/09/2024 226.00p 229.00p 218.60p 223.00p 52089
06/09/2024 226.00p 228.72p 225.00p 226.00p 188477
05/09/2024 226.00p 230.07p 218.00p 226.00p 8500
04/09/2024 226.00p 226.00p 218.00p 226.00p 8754
03/09/2024 224.00p 234.92p 220.00p 228.00p 19351
30/08/2024 216.00p 228.00p 222.50p 228.00p 229733
29/08/2024 216.00p 227.00p 216.00p 227.00p 7946
28/08/2024 226.00p 223.00p 219.00p 219.00p 0
27/08/2024 226.00p 229.40p 216.00p 223.00p 189975
23/08/2024 214.00p 230.00p 213.06p 225.00p 112492
22/08/2024 208.00p 213.32p 212.00p 212.00p 1873
21/08/2024 208.00p 212.00p 208.00p 212.00p 2995
20/08/2024 208.00p 212.00p 208.00p 212.00p 4547
19/08/2024 212.00p 213.32p 210.00p 210.00p 2342
16/08/2024 212.00p 211.00p 210.00p 210.00p 0
15/08/2024 212.00p 212.00p 211.00p 211.00p 14267
14/08/2024 204.00p 212.00p 210.00p 212.00p 0
13/08/2024 204.00p 210.00p 209.00p 210.00p 0
12/08/2024 204.00p 212.56p 202.00p 209.00p 11601
09/08/2024 210.00p 213.38p 204.70p 207.00p 28601
08/08/2024 210.00p 212.00p 210.00p 212.00p 3500
07/08/2024 210.00p 213.00p 208.00p 213.00p 20054
06/08/2024 210.00p 210.00p 204.00p 209.00p 46355
05/08/2024 208.00p 211.00p 202.93p 211.00p 23370
02/08/2024 212.00p 214.00p 210.08p 214.00p 6300
01/08/2024 212.00p 215.00p 208.10p 213.00p 17778
31/07/2024 212.00p 212.00p 209.00p 209.00p 14218
30/07/2024 214.00p 215.00p 213.00p 213.00p 7006
29/07/2024 214.00p 211.00p 209.70p 211.00p 1300
26/07/2024 214.00p 215.00p 208.00p 213.00p 17000
25/07/2024 214.00p 214.00p 207.92p 213.00p 54448
24/07/2024 214.00p 217.60p 210.44p 216.00p 40774
23/07/2024 208.00p 214.00p 208.00p 212.00p 48017
22/07/2024 208.00p 208.00p 204.00p 207.00p 8329
19/07/2024 206.00p 203.50p 203.50p 203.50p 0
18/07/2024 206.00p 208.14p 198.43p 203.50p 30900
17/07/2024 206.00p 208.15p 198.17p 208.00p 13683
16/07/2024 206.00p 208.00p 198.30p 208.00p 21857
15/07/2024 202.00p 208.67p 197.02p 208.00p 18917
12/07/2024 202.00p 207.00p 202.00p 207.00p 19143
11/07/2024 206.00p 208.60p 204.00p 206.00p 16964
10/07/2024 206.00p 208.80p 206.00p 207.00p 8120
09/07/2024 208.00p 208.83p 204.50p 204.50p 10000
08/07/2024 208.00p 209.08p 206.00p 206.00p 5842
05/07/2024 208.00p 209.86p 208.22p 209.00p 12657
04/07/2024 208.00p 208.00p 206.00p 207.00p 11235
03/07/2024 206.00p 208.00p 204.53p 208.00p 120643
02/07/2024 206.00p 207.96p 202.09p 206.00p 21150
01/07/2024 206.00p 207.70p 204.00p 205.00p 192360
28/06/2024 204.00p 204.58p 203.00p 204.00p 22614
27/06/2024 204.00p 204.00p 198.00p 202.00p 37464
26/06/2024 200.00p 203.93p 198.00p 198.00p 17500
25/06/2024 200.00p 203.97p 195.00p 199.00p 39000
24/06/2024 190.00p 203.99p 190.00p 196.50p 28471
21/06/2024 198.00p 197.95p 194.00p 195.00p 8106
20/06/2024 198.00p 198.00p 193.76p 194.50p 44211
19/06/2024 195.00p 198.50p 192.00p 198.50p 532102
18/06/2024 197.00p 197.30p 195.50p 195.50p 39807
17/06/2024 202.00p 197.50p 196.00p 197.50p 116750
14/06/2024 202.00p 202.00p 196.00p 197.00p 43568
13/06/2024 202.00p 202.00p 198.00p 198.00p 126686
12/06/2024 200.00p 203.72p 199.00p 199.50p 46043
11/06/2024 202.00p 204.56p 202.00p 203.00p 59752
10/06/2024 206.00p 206.00p 202.84p 206.00p 24977
07/06/2024 206.00p 206.00p 204.00p 204.00p 26000
06/06/2024 216.00p 216.00p 205.00p 205.00p 36753
05/06/2024 208.00p 212.93p 208.00p 208.00p 12058
04/06/2024 208.00p 213.40p 208.00p 212.00p 19673
03/06/2024 208.00p 213.45p 210.00p 213.00p 4685
31/05/2024 208.00p 215.00p 208.00p 213.00p 55071
30/05/2024 212.00p 213.50p 208.00p 208.00p 9017
29/05/2024 210.00p 215.00p 210.00p 215.00p 9750
28/05/2024 210.00p 210.01p 210.00p 210.00p 36266
24/05/2024 210.00p 212.58p 209.29p 211.00p 9365
23/05/2024 218.00p 215.00p 211.60p 215.00p 21767
22/05/2024 218.00p 218.00p 210.96p 213.00p 6188
21/05/2024 214.00p 214.00p 210.00p 213.00p 16750
20/05/2024 214.00p 215.36p 210.00p 214.00p 22067
17/05/2024 214.00p 217.00p 214.02p 216.00p 23105
16/05/2024 214.00p 216.00p 211.58p 216.00p 23913
15/05/2024 214.00p 219.40p 212.11p 213.00p 31060
14/05/2024 214.00p 219.40p 215.00p 215.00p 1508
13/05/2024 214.00p 217.70p 210.01p 215.00p 15290
10/05/2024 214.00p 218.24p 212.00p 217.00p 30191
09/05/2024 214.00p 221.12p 213.40p 215.00p 78162
08/05/2024 212.00p 212.00p 200.56p 209.00p 135323
07/05/2024 199.00p 204.50p 199.00p 204.50p 4774
03/05/2024 204.00p 203.00p 196.00p 203.00p 40000
02/05/2024 204.00p 203.12p 196.00p 203.00p 47325
01/05/2024 204.00p 201.94p 199.00p 199.00p 500
30/04/2024 204.00p 203.00p 202.00p 203.00p 15125
29/04/2024 204.00p 204.00p 197.00p 203.00p 6612
26/04/2024 200.00p 203.50p 200.00p 203.50p 3194
25/04/2024 200.00p 203.20p 196.00p 202.50p 23632
24/04/2024 200.00p 203.00p 200.00p 203.00p 12935
23/04/2024 202.00p 205.45p 200.10p 202.00p 4300
22/04/2024 202.00p 205.45p 205.00p 205.00p 3575
19/04/2024 202.00p 205.40p 200.00p 204.50p 11968
18/04/2024 200.00p 201.50p 199.01p 201.50p 8605
17/04/2024 200.00p 205.00p 200.00p 205.00p 6891
16/04/2024 200.00p 202.50p 199.00p 202.50p 12750
15/04/2024 200.00p 203.50p 202.00p 202.00p 979
12/04/2024 200.00p 201.16p 198.00p 199.00p 13085
11/04/2024 202.00p 203.00p 200.00p 200.00p 30650
10/04/2024 202.00p 203.00p 202.00p 203.00p 14785
09/04/2024 202.00p 202.90p 200.50p 202.00p 32695
08/04/2024 202.00p 202.10p 198.00p 202.00p 17110
05/04/2024 202.00p 205.15p 201.00p 201.00p 1377
04/04/2024 202.00p 203.00p 199.50p 203.00p 9740
03/04/2024 202.00p 205.06p 199.70p 203.00p 20235
02/04/2024 200.00p 208.55p 196.00p 206.00p 108017
28/03/2024 198.00p 204.00p 198.20p 204.00p 8330
27/03/2024 198.00p 204.00p 198.00p 204.00p 6252
26/03/2024 200.00p 204.00p 198.00p 204.00p 126650
25/03/2024 200.00p 203.00p 198.15p 203.00p 17707
22/03/2024 200.00p 204.00p 202.50p 204.00p 16458
21/03/2024 200.00p 203.10p 197.50p 197.50p 28327
20/03/2024 200.00p 200.00p 198.00p 197.50p 5516
19/03/2024 200.00p 203.20p 198.00p 198.00p 9041
18/03/2024 200.00p 203.00p 196.00p 203.00p 44696
15/03/2024 204.00p 204.00p 198.00p 204.00p 34429
14/03/2024 200.00p 205.00p 197.32p 205.00p 81305
13/03/2024 196.00p 208.00p 200.22p 203.00p 12395
12/03/2024 196.00p 205.00p 196.00p 203.00p 17350

*Close Price adjusted for both dividends and splits