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
08/05/2017 174.00p 176.00p 174.00p 174.00p 126270
05/05/2017 174.00p 176.00p 174.00p 174.00p 33170
04/05/2017 172.20p 176.00p 170.00p 174.00p 148515
03/05/2017 171.50p 173.00p 170.35p 171.50p 41615
02/05/2017 171.40p 173.95p 170.10p 171.50p 13705
28/04/2017 170.85p 173.00p 169.83p 171.40p 59025
27/04/2017 170.75p 171.64p 169.37p 170.85p 14520
26/04/2017 171.50p 172.25p 170.10p 171.50p 19760
25/04/2017 171.00p 171.50p 170.10p 171.50p 23215
24/04/2017 171.00p 171.90p 168.00p 171.00p 17685
21/04/2017 171.00p 171.90p 168.72p 171.00p 7065
20/04/2017 171.00p 171.00p 171.00p 171.00p 0
19/04/2017 171.00p 171.00p 168.00p 171.00p 15925
18/04/2017 171.00p 171.00p 168.30p 171.00p 38705
13/04/2017 171.00p 173.31p 168.60p 171.00p 40695
12/04/2017 171.00p 173.32p 169.60p 171.00p 50480
11/04/2017 171.00p 173.34p 169.40p 171.00p 24000
10/04/2017 171.00p 173.34p 170.46p 171.00p 18335
07/04/2017 170.50p 172.45p 170.46p 171.00p 29670
06/04/2017 170.50p 172.95p 170.05p 170.50p 31780
05/04/2017 170.50p 172.95p 168.80p 170.50p 10925
04/04/2017 170.50p 172.45p 170.50p 170.50p 3000
03/04/2017 169.60p 172.00p 169.14p 170.50p 44980
31/03/2017 168.90p 170.80p 167.05p 169.60p 29650
30/03/2017 168.90p 170.79p 167.85p 168.90p 101855
29/03/2017 168.60p 170.33p 167.43p 168.90p 45320
28/03/2017 168.55p 168.60p 166.39p 168.60p 79170
27/03/2017 168.55p 168.55p 166.20p 168.55p 84815
24/03/2017 168.50p 168.55p 166.39p 168.55p 52240
23/03/2017 168.50p 168.50p 166.00p 168.50p 30670
22/03/2017 173.00p 173.00p 168.00p 168.50p 30000
21/03/2017 174.10p 174.10p 171.20p 174.00p 22965
20/03/2017 174.10p 177.00p 171.20p 174.10p 17575
17/03/2017 174.10p 174.10p 171.20p 174.10p 127905
16/03/2017 174.50p 174.50p 171.20p 174.10p 79215
15/03/2017 175.25p 175.25p 172.25p 174.50p 23835
14/03/2017 175.45p 175.69p 172.50p 175.25p 72490
13/03/2017 175.45p 176.70p 172.50p 175.45p 104825
10/03/2017 175.75p 175.92p 172.79p 175.45p 84795
09/03/2017 174.75p 176.03p 173.27p 175.75p 42685
08/03/2017 174.75p 174.97p 172.72p 174.75p 30605
07/03/2017 175.25p 175.25p 172.50p 174.75p 107500
06/03/2017 175.25p 175.25p 173.33p 175.25p 1215
03/03/2017 175.25p 175.25p 174.00p 175.25p 71385
02/03/2017 175.25p 177.29p 174.00p 175.25p 19655
01/03/2017 174.50p 174.80p 173.40p 174.80p 39050
28/02/2017 174.00p 176.22p 172.56p 174.50p 44875
27/02/2017 173.75p 173.75p 172.37p 173.75p 8200
24/02/2017 173.75p 175.80p 171.40p 173.75p 107325
23/02/2017 173.75p 175.90p 171.60p 173.75p 62165
22/02/2017 173.35p 174.62p 171.76p 173.75p 143885
21/02/2017 173.35p 173.35p 171.76p 173.35p 40250
20/02/2017 173.35p 175.73p 171.76p 173.35p 119305
17/02/2017 173.35p 173.73p 172.00p 173.35p 132655
16/02/2017 173.35p 173.35p 172.00p 173.35p 20000
15/02/2017 172.75p 173.38p 172.56p 173.35p 11975
14/02/2017 172.50p 173.20p 170.95p 172.50p 14865
13/02/2017 171.60p 173.20p 171.00p 172.50p 43205
10/02/2017 171.50p 173.00p 169.90p 171.60p 45265
09/02/2017 171.00p 172.80p 171.00p 171.00p 5780
08/02/2017 171.00p 172.80p 171.00p 171.00p 7500
07/02/2017 171.00p 171.20p 169.72p 171.00p 6885
06/02/2017 171.00p 171.00p 169.40p 171.00p 4425
03/02/2017 171.00p 171.28p 169.00p 171.00p 11110
02/02/2017 171.50p 171.50p 169.00p 171.00p 37500
01/02/2017 171.50p 171.71p 170.15p 171.50p 5565
31/01/2017 171.50p 171.71p 171.50p 171.50p 32120
30/01/2017 170.75p 172.00p 170.60p 171.50p 115960
27/01/2017 170.75p 171.00p 169.40p 170.75p 53950
26/01/2017 170.75p 171.00p 169.95p 170.75p 15750
25/01/2017 170.75p 171.31p 169.95p 170.75p 71580
24/01/2017 170.75p 171.31p 169.95p 170.75p 27750
23/01/2017 170.75p 171.31p 169.95p 170.75p 75535
20/01/2017 170.75p 171.31p 170.75p 170.75p 1500
19/01/2017 170.75p 170.75p 169.94p 170.75p 40095
18/01/2017 170.75p 170.75p 169.56p 170.75p 48460
17/01/2017 170.75p 170.75p 170.75p 170.75p 0
16/01/2017 170.75p 171.77p 169.98p 170.75p 33200
13/01/2017 170.75p 172.47p 169.60p 170.75p 122000
12/01/2017 170.75p 172.47p 170.75p 170.75p 1435
11/01/2017 169.60p 172.20p 168.35p 170.75p 16460
10/01/2017 166.25p 172.00p 166.25p 169.60p 36605
09/01/2017 166.00p 168.00p 165.00p 166.25p 51985
06/01/2017 166.00p 167.60p 166.00p 166.00p 32130
05/01/2017 165.00p 167.20p 163.00p 166.00p 408490
04/01/2017 164.50p 165.90p 164.50p 165.00p 68870
03/01/2017 164.00p 165.80p 163.44p 165.00p 37260
30/12/2016 163.50p 166.00p 163.50p 165.00p 115400
29/12/2016 163.50p 164.00p 161.50p 163.50p 23700
28/12/2016 163.50p 163.70p 161.50p 163.50p 24450
23/12/2016 162.60p 163.50p 162.60p 163.50p 1070
22/12/2016 162.60p 163.00p 162.60p 162.60p 12500
21/12/2016 162.60p 162.89p 159.20p 162.60p 1272325
20/12/2016 162.60p 162.60p 159.27p 162.60p 201570
19/12/2016 163.50p 163.50p 159.20p 162.60p 35670
16/12/2016 163.50p 163.50p 160.00p 163.50p 23080
15/12/2016 163.50p 163.50p 160.00p 163.50p 45480
14/12/2016 163.50p 163.50p 160.35p 163.50p 29565
13/12/2016 163.50p 163.50p 162.00p 163.50p 3475
12/12/2016 163.50p 163.50p 160.35p 163.50p 69580
09/12/2016 163.50p 163.85p 160.00p 163.50p 26745
08/12/2016 163.50p 163.50p 160.00p 163.50p 150435
07/12/2016 163.50p 163.85p 160.00p 163.50p 1162975
06/12/2016 163.50p 164.00p 160.00p 163.50p 5445
05/12/2016 164.00p 164.90p 161.40p 163.50p 6660
02/12/2016 164.00p 164.00p 161.00p 164.00p 5005
01/12/2016 164.00p 164.90p 164.00p 164.00p 5025
30/11/2016 164.00p 164.80p 161.00p 164.00p 11825
29/11/2016 164.00p 166.00p 164.00p 164.00p 25945
28/11/2016 164.00p 165.44p 161.06p 164.00p 17270
25/11/2016 163.50p 165.18p 163.50p 163.50p 1150
24/11/2016 163.50p 165.60p 161.12p 163.50p 12365
23/11/2016 163.50p 163.50p 161.14p 163.50p 4345
22/11/2016 163.50p 165.60p 161.14p 163.50p 4455
21/11/2016 163.50p 163.50p 161.12p 163.50p 10000
18/11/2016 163.50p 165.67p 161.12p 163.50p 18505
17/11/2016 163.50p 165.67p 161.12p 163.50p 26620
16/11/2016 163.50p 165.67p 161.12p 163.50p 54660
15/11/2016 163.50p 165.80p 161.05p 163.50p 6350
14/11/2016 163.50p 165.88p 160.35p 163.50p 25070
11/11/2016 163.50p 167.00p 160.00p 163.50p 87000
10/11/2016 163.50p 166.00p 162.45p 163.50p 26355
09/11/2016 163.50p 163.50p 160.00p 163.50p 28785
08/11/2016 168.10p 168.10p 168.10p 168.10p 0
07/11/2016 168.30p 168.30p 165.20p 168.10p 35735
04/11/2016 168.30p 168.30p 165.87p 168.30p 34725
03/11/2016 168.30p 168.30p 166.60p 168.30p 15490
02/11/2016 168.30p 168.30p 166.63p 168.30p 11700
01/11/2016 168.30p 168.30p 166.00p 168.30p 151110
31/10/2016 168.30p 168.30p 168.30p 168.30p 7500
28/10/2016 168.30p 168.30p 166.46p 168.30p 10525
27/10/2016 168.30p 169.00p 165.71p 168.30p 77460
26/10/2016 169.60p 169.60p 167.92p 169.60p 3695
25/10/2016 169.60p 169.79p 167.92p 169.60p 16725
24/10/2016 169.50p 169.60p 167.00p 169.60p 13735
21/10/2016 168.50p 169.16p 168.50p 169.00p 13750
20/10/2016 168.50p 168.50p 166.75p 168.50p 26270
19/10/2016 167.25p 169.50p 165.09p 168.50p 56590
18/10/2016 167.25p 167.25p 167.21p 167.25p 12500
17/10/2016 167.25p 167.25p 165.00p 167.25p 123535
14/10/2016 167.25p 167.25p 165.00p 167.25p 8715
13/10/2016 167.25p 167.60p 165.09p 167.25p 37525
12/10/2016 167.25p 168.96p 165.67p 167.25p 13000
11/10/2016 167.00p 168.15p 167.00p 167.25p 16630
10/10/2016 167.00p 168.56p 165.44p 167.00p 8000
07/10/2016 167.00p 167.96p 165.44p 167.00p 30255
06/10/2016 167.00p 167.96p 165.00p 167.00p 30890
05/10/2016 167.00p 167.96p 165.04p 167.00p 19275
04/10/2016 164.50p 168.40p 163.44p 167.00p 47160
03/10/2016 164.00p 164.68p 162.48p 164.20p 19815
30/09/2016 164.00p 164.89p 162.00p 164.00p 6250
29/09/2016 164.00p 164.68p 162.04p 164.00p 43630
28/09/2016 164.00p 164.00p 162.00p 164.00p 10870
27/09/2016 164.00p 164.00p 162.04p 164.00p 23250
26/09/2016 164.00p 164.96p 162.00p 164.00p 50330
23/09/2016 164.00p 164.96p 162.40p 164.00p 10185
22/09/2016 164.00p 165.00p 164.00p 164.00p 445
21/09/2016 163.20p 164.55p 162.37p 163.70p 9250
20/09/2016 163.20p 164.56p 162.00p 163.20p 26160
19/09/2016 163.20p 164.56p 161.00p 163.20p 96400
16/09/2016 163.00p 164.00p 161.00p 163.00p 24405
15/09/2016 163.00p 163.00p 161.00p 163.00p 11000
14/09/2016 163.00p 164.00p 162.20p 163.00p 30000
13/09/2016 161.20p 163.02p 157.48p 163.00p 25355
12/09/2016 162.25p 164.32p 159.94p 160.95p 83135
09/09/2016 161.95p 164.00p 161.39p 162.25p 37955
08/09/2016 161.95p 164.25p 161.39p 161.95p 12515
07/09/2016 161.95p 164.25p 161.24p 161.95p 20085
06/09/2016 161.50p 163.50p 161.24p 161.95p 28750
05/09/2016 161.50p 163.45p 160.90p 161.50p 17190
02/09/2016 160.30p 163.00p 154.00p 161.50p 72850
01/09/2016 160.30p 162.94p 154.00p 160.30p 23350
31/08/2016 160.00p 163.00p 158.47p 160.30p 14195
30/08/2016 159.50p 162.14p 158.47p 160.00p 54060
26/08/2016 159.50p 162.23p 157.68p 159.50p 11045
25/08/2016 159.50p 159.50p 157.75p 159.50p 9970
24/08/2016 159.50p 162.23p 159.50p 159.50p 765
23/08/2016 159.50p 162.77p 157.75p 159.50p 18385
22/08/2016 159.20p 162.34p 157.60p 159.20p 57275
19/08/2016 159.20p 159.20p 157.54p 159.20p 13295
18/08/2016 158.00p 161.77p 156.61p 159.20p 17870
17/08/2016 157.70p 160.70p 155.92p 158.00p 45670
16/08/2016 157.00p 160.65p 155.60p 157.70p 29665
15/08/2016 157.00p 159.88p 155.89p 157.00p 51410
12/08/2016 157.00p 159.73p 157.00p 157.00p 15000
11/08/2016 156.00p 159.80p 153.00p 157.00p 104800
10/08/2016 156.50p 158.25p 153.00p 156.00p 26850
09/08/2016 154.50p 156.50p 152.65p 156.50p 30900
08/08/2016 154.50p 155.75p 152.55p 154.50p 66105
05/08/2016 154.50p 156.00p 154.50p 154.50p 5000
04/08/2016 155.00p 155.06p 151.00p 154.50p 309435
03/08/2016 156.50p 156.56p 155.00p 155.00p 14010
02/08/2016 156.50p 157.04p 155.03p 156.50p 35000
01/08/2016 156.50p 160.00p 156.50p 156.50p 45730
29/07/2016 154.25p 160.00p 154.25p 156.50p 88610
28/07/2016 150.00p 156.00p 150.00p 154.25p 178745
27/07/2016 149.00p 151.25p 146.40p 149.50p 47580
26/07/2016 148.00p 150.40p 146.00p 148.50p 35885
25/07/2016 147.50p 149.05p 145.00p 148.00p 98025
22/07/2016 147.50p 148.75p 145.00p 147.50p 31345

*Close Price adjusted for both dividends and splits