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
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
21/07/2016 147.50p 149.04p 145.60p 148.00p 76005
20/07/2016 147.50p 149.00p 145.00p 147.50p 71040
19/07/2016 147.50p 148.90p 145.90p 147.50p 15000
18/07/2016 146.50p 148.95p 144.90p 147.50p 167890
15/07/2016 145.50p 146.85p 144.54p 146.00p 26610
14/07/2016 145.00p 147.00p 143.72p 145.50p 31080
13/07/2016 145.00p 146.80p 143.72p 145.00p 16440
12/07/2016 144.50p 148.00p 143.60p 145.00p 24210
11/07/2016 143.00p 146.50p 140.72p 144.50p 33575
08/07/2016 143.00p 144.02p 140.19p 143.00p 24625
07/07/2016 143.00p 144.56p 140.42p 143.00p 14635
06/07/2016 144.50p 146.00p 140.36p 143.00p 54455
05/07/2016 144.50p 146.00p 141.66p 144.50p 24945
04/07/2016 144.50p 146.00p 142.55p 144.50p 30570
01/07/2016 142.00p 144.50p 140.66p 144.50p 18245
30/06/2016 140.00p 142.60p 140.00p 141.60p 35370
29/06/2016 139.00p 142.00p 136.66p 140.00p 37625
28/06/2016 138.50p 139.80p 136.80p 139.00p 9750
27/06/2016 138.20p 140.36p 136.04p 138.20p 60320
24/06/2016 134.50p 140.00p 134.50p 138.20p 63100
23/06/2016 142.00p 142.68p 140.00p 142.00p 74705
22/06/2016 142.00p 143.80p 140.40p 142.00p 72755
21/06/2016 142.80p 142.80p 141.00p 142.00p 19875
20/06/2016 142.80p 142.80p 141.00p 142.80p 80025
17/06/2016 142.60p 142.60p 141.00p 142.00p 14560
16/06/2016 142.60p 142.60p 141.00p 142.60p 38230
15/06/2016 142.50p 142.90p 141.00p 142.90p 12570
14/06/2016 143.00p 143.00p 141.03p 142.50p 80390
13/06/2016 143.50p 144.00p 142.00p 143.50p 241070
10/06/2016 144.50p 144.50p 142.00p 143.50p 45095
09/06/2016 144.50p 144.50p 144.12p 144.50p 25000
08/06/2016 144.50p 144.50p 143.00p 144.50p 23660
07/06/2016 144.50p 144.50p 143.00p 144.50p 27925
06/06/2016 144.50p 144.50p 143.00p 144.50p 16470
03/06/2016 144.50p 144.50p 143.15p 144.50p 12065
02/06/2016 144.50p 144.50p 143.00p 144.50p 110320
01/06/2016 144.50p 144.50p 143.63p 144.50p 9510
31/05/2016 144.50p 145.40p 143.64p 144.50p 53730
27/05/2016 144.50p 144.50p 143.63p 144.50p 33070
26/05/2016 144.50p 144.50p 143.60p 144.50p 73345
25/05/2016 144.50p 145.80p 143.03p 144.50p 83690
24/05/2016 144.50p 144.50p 143.30p 144.50p 139455
23/05/2016 145.00p 145.00p 143.00p 144.50p 45790
20/05/2016 145.00p 145.00p 142.00p 145.00p 41875
19/05/2016 145.00p 145.00p 143.40p 145.00p 39155
18/05/2016 145.50p 146.00p 143.36p 145.00p 34595
17/05/2016 145.50p 145.50p 145.25p 145.50p 11805
16/05/2016 145.50p 145.50p 145.45p 145.50p 8000
13/05/2016 145.50p 145.50p 143.40p 145.50p 43015
12/05/2016 145.50p 145.50p 143.40p 145.50p 22590
11/05/2016 145.50p 145.50p 144.00p 145.50p 47910
10/05/2016 145.00p 145.50p 143.80p 145.50p 4160
09/05/2016 145.00p 146.80p 145.00p 145.00p 8580
06/05/2016 145.00p 145.00p 144.96p 145.00p 680
05/05/2016 145.00p 145.04p 143.40p 145.00p 13395
04/05/2016 145.00p 145.00p 143.40p 145.00p 19620
03/05/2016 145.00p 145.00p 145.00p 145.00p 0
29/04/2016 145.00p 145.35p 143.60p 145.00p 46315
28/04/2016 145.50p 145.76p 144.00p 145.00p 48725
27/04/2016 146.00p 146.35p 144.88p 146.00p 36780
26/04/2016 146.00p 146.36p 145.00p 146.00p 28945
25/04/2016 146.00p 146.88p 144.88p 146.00p 58480
22/04/2016 146.00p 147.20p 144.88p 146.00p 98650
21/04/2016 144.00p 147.00p 142.48p 146.00p 237645
20/04/2016 143.80p 144.31p 142.13p 144.00p 132250
19/04/2016 143.80p 144.74p 141.80p 143.80p 150045
18/04/2016 143.80p 144.42p 141.82p 143.80p 34295
15/04/2016 143.90p 143.90p 142.01p 143.90p 99620
14/04/2016 143.90p 143.90p 142.01p 143.90p 56025
13/04/2016 143.90p 143.90p 141.80p 143.90p 95610
12/04/2016 143.90p 143.90p 141.80p 143.90p 40925
11/04/2016 143.90p 143.90p 141.80p 143.90p 7875
08/04/2016 143.90p 143.90p 141.80p 143.90p 46185
07/04/2016 143.90p 143.90p 141.80p 143.90p 19500
06/04/2016 144.00p 144.00p 141.20p 143.90p 212835
05/04/2016 145.10p 145.10p 142.00p 144.05p 41305
04/04/2016 145.20p 145.20p 143.20p 145.20p 53975
01/04/2016 145.10p 145.20p 143.04p 145.20p 46390
31/03/2016 145.10p 145.10p 143.30p 145.10p 10485
30/03/2016 145.10p 145.10p 143.04p 145.10p 48800
29/03/2016 145.10p 145.10p 143.04p 145.10p 47175
24/03/2016 145.10p 145.10p 143.00p 145.10p 33010
23/03/2016 145.20p 145.20p 143.20p 145.20p 121515
22/03/2016 145.20p 145.20p 143.20p 145.20p 56255
21/03/2016 144.80p 145.20p 143.24p 145.20p 13445
18/03/2016 144.60p 144.80p 143.20p 144.80p 102525
17/03/2016 144.60p 144.60p 143.23p 144.60p 20295
16/03/2016 144.60p 144.60p 143.40p 144.60p 25500
15/03/2016 144.60p 144.60p 143.20p 144.60p 53540
14/03/2016 144.60p 145.69p 143.50p 144.60p 56950
11/03/2016 144.00p 145.00p 142.20p 144.30p 243840
10/03/2016 146.00p 146.00p 142.00p 144.50p 61490
09/03/2016 146.70p 146.70p 142.00p 146.00p 40795
08/03/2016 147.00p 147.00p 145.00p 146.70p 48770
07/03/2016 147.80p 147.80p 145.20p 147.40p 56145
04/03/2016 147.80p 147.80p 146.00p 147.80p 32415
03/03/2016 147.40p 147.80p 146.00p 147.80p 10755
02/03/2016 147.40p 147.80p 146.00p 147.80p 25445
01/03/2016 147.80p 147.80p 145.60p 147.80p 36725

*Close Price adjusted for both dividends and splits