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
24/12/2025 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
10/09/2025 270.00p 271.60p 268.00p 270.00p 17593
09/09/2025 270.00p 272.40p 268.00p 272.00p 1002018
08/09/2025 270.00p 271.09p 270.00p 272.00p 31846
05/09/2025 270.00p 274.00p 270.00p 272.00p 26964
04/09/2025 268.00p 274.00p 266.35p 272.00p 23675
03/09/2025 268.00p 272.00p 266.16p 270.00p 7873
02/09/2025 268.00p 272.00p 266.00p 270.00p 23791
01/09/2025 278.00p 278.00p 267.00p 267.00p 285895
29/08/2025 268.00p 270.01p 268.00p 270.00p 14987
28/08/2025 272.00p 272.86p 266.04p 268.00p 88016
27/08/2025 268.00p 274.00p 268.00p 270.00p 53320
26/08/2025 270.00p 273.12p 268.30p 271.00p 48942
22/08/2025 268.00p 272.00p 268.00p 271.00p 52327
21/08/2025 272.00p 274.00p 270.00p 270.00p 92466
20/08/2025 268.00p 274.00p 265.40p 271.00p 205028
19/08/2025 266.00p 266.00p 258.36p 266.00p 73127
18/08/2025 260.00p 266.00p 259.00p 263.00p 71895
15/08/2025 256.00p 267.28p 245.60p 262.00p 68978
14/08/2025 254.00p 254.00p 250.00p 254.00p 121207
13/08/2025 252.00p 258.17p 250.00p 253.00p 234608
12/08/2025 246.00p 252.35p 246.00p 249.00p 59608
11/08/2025 246.00p 250.00p 244.00p 244.00p 7134
08/08/2025 244.00p 249.00p 244.00p 244.00p 1093
07/08/2025 250.00p 251.99p 248.00p 248.00p 13291
06/08/2025 254.00p 254.00p 246.00p 246.00p 63062
05/08/2025 256.00p 258.00p 252.00p 253.00p 440147
04/08/2025 258.00p 258.00p 252.60p 256.00p 161987
01/08/2025 260.00p 260.00p 252.00p 255.00p 69717
31/07/2025 262.00p 264.00p 258.37p 261.00p 128482
30/07/2025 262.00p 264.00p 254.90p 262.00p 234922
29/07/2025 268.00p 268.00p 256.70p 262.00p 256328
28/07/2025 264.00p 272.20p 257.90p 266.00p 298068
25/07/2025 260.00p 260.00p 252.08p 257.00p 29510
24/07/2025 258.00p 266.00p 252.00p 254.00p 90676
23/07/2025 250.00p 256.00p 248.00p 254.00p 501988
22/07/2025 250.00p 252.48p 244.00p 249.00p 252899
21/07/2025 244.00p 252.55p 243.35p 250.00p 217714
18/07/2025 252.00p 254.00p 240.52p 250.00p 44766
17/07/2025 246.00p 250.00p 241.92p 248.00p 137867
16/07/2025 250.00p 251.12p 246.08p 248.00p 253262
15/07/2025 250.00p 253.45p 247.00p 247.00p 70910
14/07/2025 254.00p 254.00p 246.00p 250.00p 8974
11/07/2025 250.00p 255.98p 246.00p 248.00p 47437
10/07/2025 252.00p 254.96p 250.00p 250.00p 105404
09/07/2025 256.00p 258.22p 250.00p 252.00p 95029
08/07/2025 252.00p 260.00p 251.37p 254.00p 158080
07/07/2025 258.00p 258.00p 251.76p 252.00p 12802
04/07/2025 258.00p 258.00p 252.00p 252.00p 57691
03/07/2025 252.00p 254.72p 251.20p 252.00p 48054
02/07/2025 250.00p 258.00p 250.00p 258.00p 13328
01/07/2025 258.00p 258.00p 250.00p 252.00p 24596
30/06/2025 254.00p 256.72p 250.00p 252.00p 57120
27/06/2025 254.00p 258.32p 250.00p 252.00p 73449
26/06/2025 250.00p 256.32p 250.00p 252.00p 9248
25/06/2025 256.00p 257.60p 254.00p 256.00p 27639
24/06/2025 256.00p 258.00p 250.00p 250.00p 22788
23/06/2025 250.00p 255.06p 250.00p 252.00p 28668
20/06/2025 252.00p 256.20p 250.00p 250.00p 108492
19/06/2025 252.00p 256.20p 250.00p 252.00p 210625
18/06/2025 250.00p 252.00p 246.08p 250.00p 133301
17/06/2025 242.00p 256.00p 241.89p 252.00p 363267
16/06/2025 236.00p 243.75p 226.00p 226.00p 55828
13/06/2025 228.00p 237.66p 226.00p 226.00p 14592
12/06/2025 226.00p 238.50p 226.00p 226.00p 30501
11/06/2025 230.00p 238.50p 226.00p 226.00p 19004
10/06/2025 228.00p 239.00p 228.00p 228.00p 34053
09/06/2025 230.00p 240.80p 230.00p 230.00p 16535
06/06/2025 228.00p 238.00p 228.00p 228.00p 5097
05/06/2025 230.00p 236.00p 230.00p 230.00p 59704
04/06/2025 236.00p 242.00p 230.93p 231.00p 59058
03/06/2025 236.00p 237.40p 234.00p 234.00p 70870
02/06/2025 232.00p 235.35p 226.00p 226.00p 4319
30/05/2025 232.00p 233.75p 230.00p 230.00p 69208
29/05/2025 234.00p 236.00p 226.00p 231.00p 50872
28/05/2025 232.00p 234.00p 228.60p 231.00p 73737
27/05/2025 230.00p 237.28p 230.00p 232.00p 59914
23/05/2025 234.00p 234.00p 230.00p 233.00p 3773
22/05/2025 230.00p 234.93p 231.76p 234.00p 11678
21/05/2025 230.00p 238.00p 224.00p 235.00p 153216
20/05/2025 232.00p 232.00p 225.60p 232.00p 60464
19/05/2025 224.00p 236.00p 224.00p 230.00p 35929
16/05/2025 230.00p 230.00p 225.40p 230.00p 2145
15/05/2025 230.00p 230.00p 226.10p 230.00p 6060
14/05/2025 232.00p 232.00p 229.88p 232.00p 1626
13/05/2025 224.00p 230.00p 224.00p 230.00p 84337
12/05/2025 222.00p 226.00p 222.00p 224.00p 15219
09/05/2025 218.00p 228.00p 216.00p 222.00p 41220
08/05/2025 214.00p 219.94p 214.00p 218.00p 698
07/05/2025 218.00p 222.00p 218.00p 222.00p 2024
06/05/2025 226.00p 226.00p 214.00p 226.00p 42003
02/05/2025 222.00p 222.00p 220.00p 220.00p 3966
01/05/2025 220.00p 223.00p 214.00p 220.00p 38004
30/04/2025 218.00p 224.00p 216.14p 224.00p 19997
29/04/2025 222.00p 222.00p 219.40p 222.00p 2504
28/04/2025 220.00p 220.00p 215.51p 220.00p 5411
25/04/2025 218.00p 222.00p 217.26p 218.00p 54992
24/04/2025 214.00p 225.88p 214.57p 220.00p 22
23/04/2025 214.00p 226.00p 214.00p 220.00p 23440
22/04/2025 222.00p 227.36p 215.76p 222.00p 45074
17/04/2025 204.00p 228.00p 204.00p 228.00p 81962
16/04/2025 210.00p 210.00p 202.00p 210.00p 93361
15/04/2025 208.00p 210.00p 208.00p 208.00p 2411
14/04/2025 202.00p 205.00p 199.14p 202.00p 59106
11/04/2025 194.00p 206.00p 194.00p 202.00p 98148
10/04/2025 196.00p 201.90p 194.50p 196.00p 77705
09/04/2025 190.00p 214.40p 190.00p 190.00p 17765
08/04/2025 194.00p 202.52p 191.00p 194.00p 36940
07/04/2025 208.00p 203.68p 188.36p 199.00p 66421
04/04/2025 208.00p 214.40p 200.00p 202.00p 18786
03/04/2025 216.00p 216.00p 208.50p 216.00p 19858
02/04/2025 214.00p 214.00p 208.00p 208.00p 43434
01/04/2025 214.00p 220.00p 210.00p 210.00p 78260
31/03/2025 218.00p 218.00p 214.00p 214.00p 17502
28/03/2025 216.00p 220.00p 214.00p 214.00p 123780
27/03/2025 220.00p 222.00p 216.00p 216.00p 31887
26/03/2025 218.00p 223.00p 214.00p 214.00p 91838
25/03/2025 218.00p 222.50p 217.00p 217.00p 49001
24/03/2025 220.00p 226.69p 218.01p 220.00p 43986
21/03/2025 232.00p 232.02p 220.00p 220.00p 71332
20/03/2025 228.00p 234.00p 224.44p 234.00p 91083
19/03/2025 222.00p 226.00p 222.00p 225.00p 61578
18/03/2025 224.00p 230.00p 220.44p 226.00p 256822
17/03/2025 222.00p 229.68p 218.00p 220.00p 39744
14/03/2025 230.00p 230.00p 228.00p 230.00p 1851
13/03/2025 222.00p 228.00p 222.00p 228.00p 8533

*Close Price adjusted for both dividends and splits