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
19/02/2018 198.00p 198.00p 196.00p 198.00p 16390
16/02/2018 198.00p 198.00p 196.00p 198.00p 17500
15/02/2018 198.00p 198.00p 197.80p 198.00p 1205
14/02/2018 197.00p 198.80p 194.00p 198.00p 86840
13/02/2018 197.00p 197.00p 197.00p 197.00p 0
12/02/2018 197.00p 197.00p 194.00p 197.00p 2930
09/02/2018 197.00p 197.00p 195.50p 195.50p 3000
08/02/2018 197.00p 197.00p 194.00p 196.50p 10265
07/02/2018 196.00p 197.00p 194.44p 196.50p 31210
06/02/2018 196.00p 204.00p 195.00p 196.00p 21625
05/02/2018 203.00p 204.00p 198.73p 200.00p 17535
02/02/2018 203.00p 203.00p 202.00p 203.00p 492915
01/02/2018 203.00p 203.60p 202.42p 203.00p 25015
31/01/2018 202.00p 203.60p 202.00p 203.00p 10000
30/01/2018 203.00p 203.32p 202.40p 203.00p 16895
29/01/2018 202.00p 203.98p 202.00p 203.00p 14890
26/01/2018 203.00p 203.36p 202.40p 203.00p 39505
25/01/2018 203.00p 203.60p 202.02p 203.00p 15070
24/01/2018 203.00p 203.80p 202.02p 203.00p 19635
23/01/2018 203.00p 203.36p 203.00p 203.00p 10290
22/01/2018 203.00p 204.00p 203.00p 203.00p 27740
19/01/2018 202.00p 203.00p 202.00p 203.00p 193900
18/01/2018 199.00p 204.00p 199.00p 202.00p 26300
17/01/2018 200.00p 200.42p 200.00p 200.00p 1875
16/01/2018 200.00p 201.80p 200.00p 200.00p 21040
15/01/2018 200.00p 201.80p 200.00p 200.00p 7325
12/01/2018 200.00p 201.80p 200.00p 200.00p 9395
11/01/2018 200.00p 201.80p 200.00p 200.00p 24545
10/01/2018 200.00p 201.80p 199.10p 200.00p 31325
09/01/2018 199.00p 200.00p 199.00p 200.00p 20750
08/01/2018 199.00p 201.70p 198.46p 199.00p 49535
05/01/2018 198.00p 201.70p 197.40p 199.00p 21115
04/01/2018 199.00p 200.00p 197.73p 198.00p 76305
03/01/2018 196.50p 198.00p 196.50p 198.00p 33010
02/01/2018 196.50p 197.20p 194.25p 196.50p 19385
29/12/2017 196.50p 197.24p 195.40p 196.50p 14100
28/12/2017 196.50p 197.85p 196.50p 196.50p 24690
27/12/2017 196.50p 197.85p 196.50p 196.50p 6030
22/12/2017 196.50p 196.50p 195.40p 196.50p 5
21/12/2017 196.50p 197.90p 195.40p 196.50p 16405
20/12/2017 196.50p 198.00p 195.45p 196.50p 23965
19/12/2017 196.50p 198.20p 196.50p 196.50p 12850
18/12/2017 196.00p 197.36p 195.12p 196.50p 7645
15/12/2017 196.50p 196.50p 195.12p 196.00p 11050
14/12/2017 196.50p 198.45p 195.35p 196.50p 7970
13/12/2017 195.75p 195.75p 194.70p 195.75p 8210
12/12/2017 195.75p 196.40p 195.00p 195.75p 105490
11/12/2017 196.50p 197.00p 195.75p 195.75p 15000
08/12/2017 195.75p 197.50p 194.03p 195.75p 52615
07/12/2017 197.50p 197.50p 195.00p 195.75p 27760
06/12/2017 197.50p 197.50p 195.03p 197.50p 10545
05/12/2017 198.00p 198.40p 196.02p 198.00p 27325
04/12/2017 198.50p 199.00p 196.00p 198.00p 31520
01/12/2017 200.00p 200.00p 197.04p 198.50p 42050
30/11/2017 202.00p 202.00p 198.00p 200.50p 59710
29/11/2017 202.00p 203.00p 200.00p 202.00p 96155
28/11/2017 202.50p 203.00p 202.50p 202.50p 5415
27/11/2017 203.50p 203.50p 200.00p 202.50p 30830
24/11/2017 203.50p 203.50p 202.96p 203.50p 10265
23/11/2017 203.50p 203.50p 202.00p 203.50p 36710
22/11/2017 204.30p 204.44p 202.60p 204.00p 10940
21/11/2017 205.30p 205.30p 202.60p 204.30p 14800
20/11/2017 205.60p 205.80p 203.00p 205.30p 23935
17/11/2017 205.30p 207.20p 203.60p 205.60p 215150
16/11/2017 205.60p 205.60p 203.60p 205.60p 12100
15/11/2017 205.60p 206.40p 203.60p 205.60p 35735
14/11/2017 206.00p 206.98p 203.60p 205.80p 63015
13/11/2017 206.00p 207.00p 204.00p 206.00p 57890
10/11/2017 205.00p 206.97p 204.00p 205.50p 32285
09/11/2017 204.50p 206.08p 202.64p 205.00p 55405
08/11/2017 202.50p 204.50p 201.00p 204.50p 23125
07/11/2017 202.00p 204.00p 202.00p 202.50p 76265
06/11/2017 202.00p 203.00p 201.83p 202.00p 26500
03/11/2017 202.00p 202.98p 202.00p 202.00p 27920
02/11/2017 202.00p 202.98p 202.00p 202.00p 1325
01/11/2017 202.00p 202.98p 202.00p 202.00p 17500
31/10/2017 201.50p 202.80p 201.50p 202.00p 22565
30/10/2017 200.50p 203.00p 200.50p 201.50p 27380
27/10/2017 200.50p 201.60p 200.20p 200.50p 39625
26/10/2017 201.50p 201.50p 199.00p 200.50p 91230
25/10/2017 202.40p 203.49p 201.31p 202.40p 37280
24/10/2017 202.40p 202.40p 201.14p 202.40p 12975
23/10/2017 202.40p 202.59p 202.01p 202.40p 4890
20/10/2017 201.50p 202.70p 201.00p 202.40p 14420
19/10/2017 201.50p 202.75p 201.05p 201.50p 16525
18/10/2017 201.00p 202.84p 200.00p 201.50p 44595
17/10/2017 201.00p 202.00p 200.64p 201.00p 10665
16/10/2017 201.00p 202.84p 200.64p 201.00p 53970
13/10/2017 201.00p 201.00p 201.00p 201.00p 4020
12/10/2017 200.00p 201.00p 200.00p 201.00p 57940
11/10/2017 198.00p 200.00p 198.00p 200.00p 44610
10/10/2017 198.50p 198.50p 197.50p 198.00p 29490
09/10/2017 198.00p 198.50p 198.00p 198.50p 73805
06/10/2017 196.00p 198.00p 196.00p 198.00p 27500
05/10/2017 193.50p 196.00p 193.50p 196.00p 26625
04/10/2017 192.50p 193.50p 192.50p 193.50p 12735
03/10/2017 192.50p 192.50p 192.00p 192.50p 31760
02/10/2017 191.50p 192.50p 191.50p 192.00p 26395
29/09/2017 191.00p 191.50p 191.00p 191.50p 61270
28/09/2017 190.50p 191.00p 190.50p 191.00p 60000
27/09/2017 190.50p 190.50p 190.50p 190.50p 1545
26/09/2017 189.50p 190.50p 189.50p 190.50p 86210
25/09/2017 189.50p 189.50p 189.50p 189.50p 9025
22/09/2017 189.00p 189.50p 188.85p 189.50p 32190
21/09/2017 188.85p 188.85p 188.85p 188.85p 7125
20/09/2017 188.85p 188.85p 188.85p 188.85p 38210
19/09/2017 187.50p 188.85p 187.50p 188.85p 88740
18/09/2017 187.50p 187.50p 187.50p 187.50p 18995
15/09/2017 187.50p 187.50p 187.50p 187.50p 18390
14/09/2017 187.50p 187.50p 187.50p 187.50p 36060
13/09/2017 187.50p 187.50p 187.50p 187.50p 0
12/09/2017 187.50p 187.50p 187.50p 187.50p 22680
11/09/2017 187.00p 187.50p 187.00p 187.50p 72035
08/09/2017 187.00p 187.00p 187.00p 187.00p 5810
07/09/2017 187.00p 187.00p 187.00p 187.00p 5900
06/09/2017 187.00p 187.00p 187.00p 187.00p 20000
05/09/2017 187.00p 187.00p 187.00p 187.00p 90
04/09/2017 186.50p 187.00p 186.50p 187.00p 21800
01/09/2017 186.50p 186.50p 186.50p 186.50p 520
31/08/2017 186.00p 186.50p 186.00p 186.50p 51045
30/08/2017 186.00p 186.00p 186.00p 186.00p 3295
29/08/2017 186.00p 186.00p 186.00p 186.00p 550
25/08/2017 186.00p 186.00p 186.00p 186.00p 115600
24/08/2017 186.00p 186.00p 186.00p 186.00p 3790
23/08/2017 186.00p 186.00p 186.00p 186.00p 46775
22/08/2017 186.00p 186.00p 186.00p 186.00p 0
21/08/2017 186.00p 186.00p 183.50p 186.00p 25670
18/08/2017 186.00p 186.00p 183.50p 183.50p 3750
17/08/2017 186.00p 186.00p 185.75p 186.00p 14560
16/08/2017 185.75p 185.75p 185.75p 185.75p 53025
15/08/2017 185.35p 185.75p 185.35p 185.75p 14265
14/08/2017 185.60p 185.60p 185.35p 185.35p 11920
11/08/2017 185.60p 185.60p 185.60p 185.60p 22200
10/08/2017 185.60p 185.60p 185.60p 185.60p 19910
09/08/2017 185.60p 185.60p 185.60p 185.60p 37090
08/08/2017 184.80p 185.60p 184.80p 185.60p 39190
07/08/2017 184.80p 184.80p 184.80p 184.80p 22980
04/08/2017 184.00p 184.80p 184.00p 184.80p 46035
03/08/2017 184.50p 184.50p 184.50p 184.50p 56785
02/08/2017 184.50p 184.50p 184.50p 184.50p 104430
01/08/2017 184.50p 184.50p 184.50p 184.50p 15605
31/07/2017 184.50p 184.50p 184.50p 184.50p 20210
28/07/2017 183.00p 184.50p 183.00p 184.50p 31900
27/07/2017 183.00p 183.00p 183.00p 183.00p 4410
26/07/2017 182.00p 183.00p 182.00p 183.00p 50650
25/07/2017 182.00p 182.00p 182.00p 182.00p 16305
24/07/2017 181.50p 182.00p 181.50p 182.00p 19005
21/07/2017 181.50p 181.50p 181.50p 181.50p 85415
20/07/2017 181.50p 181.50p 181.50p 181.50p 102855
19/07/2017 181.50p 181.50p 181.50p 181.50p 11860
18/07/2017 181.50p 181.50p 181.50p 181.50p 20770
17/07/2017 181.50p 181.50p 181.50p 181.50p 5205
14/07/2017 181.00p 181.50p 181.00p 181.50p 32330
13/07/2017 180.10p 181.00p 180.10p 181.00p 49790
12/07/2017 179.70p 180.10p 179.70p 180.10p 52650
11/07/2017 179.70p 179.70p 179.25p 179.70p 7795
10/07/2017 179.25p 179.25p 179.25p 179.25p 31255
07/07/2017 179.25p 179.25p 179.25p 179.25p 58150
06/07/2017 179.50p 179.50p 179.25p 179.25p 13375
05/07/2017 179.50p 179.50p 179.50p 179.50p 122520
04/07/2017 180.00p 180.00p 179.50p 179.50p 19500
03/07/2017 180.00p 180.00p 180.00p 180.00p 57500
30/06/2017 180.00p 180.00p 180.00p 180.00p 31500
29/06/2017 180.00p 180.50p 180.00p 180.00p 91495
28/06/2017 180.50p 180.50p 180.50p 180.50p 72410
27/06/2017 180.50p 180.50p 180.50p 180.50p 11965
26/06/2017 180.50p 180.50p 180.50p 180.50p 21470
23/06/2017 180.50p 180.50p 180.50p 180.50p 35540
22/06/2017 179.20p 180.50p 179.20p 180.50p 0
21/06/2017 179.00p 179.50p 178.70p 179.20p 0
20/06/2017 178.90p 180.00p 178.90p 179.50p 0
19/06/2017 178.90p 178.90p 178.90p 178.90p 0
16/06/2017 178.90p 178.90p 177.00p 178.90p 16610
15/06/2017 179.00p 179.00p 177.00p 178.90p 38250
14/06/2017 179.00p 180.00p 178.60p 179.00p 45470
13/06/2017 179.00p 179.96p 177.44p 179.00p 123035
12/06/2017 179.00p 179.16p 177.05p 179.00p 41455
09/06/2017 178.70p 179.20p 177.04p 179.00p 78700
08/06/2017 178.70p 178.93p 176.40p 178.70p 18190
07/06/2017 178.50p 179.20p 176.25p 178.70p 27750
06/06/2017 178.50p 178.50p 176.00p 178.50p 30000
05/06/2017 179.00p 179.20p 177.00p 178.50p 53585
02/06/2017 179.00p 179.00p 177.00p 179.00p 47005
01/06/2017 179.00p 179.00p 177.00p 179.00p 87705
31/05/2017 179.00p 179.00p 177.00p 179.00p 6390
30/05/2017 179.00p 179.00p 177.00p 179.00p 50850
26/05/2017 179.00p 179.00p 177.00p 179.00p 40785
25/05/2017 179.50p 179.50p 177.00p 179.00p 39910
24/05/2017 180.50p 180.50p 177.00p 179.50p 33965
23/05/2017 180.50p 180.50p 178.00p 180.50p 37795
22/05/2017 180.50p 182.00p 178.00p 180.50p 58400
19/05/2017 180.50p 180.50p 178.00p 180.50p 8395
18/05/2017 180.50p 180.55p 178.25p 180.50p 36845
17/05/2017 181.00p 181.00p 179.20p 180.50p 43425
16/05/2017 181.90p 181.90p 181.00p 181.00p 15575
15/05/2017 181.00p 182.00p 181.00p 181.00p 43055
12/05/2017 180.00p 182.76p 180.00p 181.50p 97345
11/05/2017 178.40p 180.00p 178.40p 178.50p 55065
10/05/2017 176.00p 179.80p 176.00p 178.40p 113945
09/05/2017 174.00p 179.00p 174.00p 176.00p 28280

*Close Price adjusted for both dividends and splits