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
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
29/02/2016 148.00p 148.00p 146.00p 147.80p 45065
26/02/2016 147.70p 148.00p 146.00p 148.00p 67500
25/02/2016 148.00p 148.00p 146.00p 147.70p 32380
24/02/2016 148.00p 148.00p 146.00p 148.00p 22935
23/02/2016 148.00p 148.00p 146.04p 148.00p 3675
22/02/2016 148.00p 149.80p 146.00p 148.00p 40030
19/02/2016 148.00p 148.00p 146.00p 148.00p 9500
18/02/2016 148.00p 148.00p 146.00p 148.00p 26060
17/02/2016 147.80p 148.40p 146.00p 148.00p 55995
16/02/2016 147.80p 147.80p 145.00p 147.80p 18105
15/02/2016 148.80p 148.80p 147.00p 147.80p 25425
12/02/2016 149.00p 149.00p 147.00p 148.80p 77780
11/02/2016 150.10p 150.10p 148.20p 149.20p 126085
10/02/2016 150.60p 150.60p 148.45p 150.60p 12035
09/02/2016 150.50p 150.50p 148.55p 150.50p 11935
08/02/2016 151.00p 151.00p 149.00p 151.00p 118075
05/02/2016 151.10p 151.10p 149.21p 151.00p 25420
04/02/2016 151.10p 151.10p 151.00p 151.10p 20130
03/02/2016 151.10p 151.40p 149.20p 151.10p 78905
02/02/2016 151.10p 151.44p 149.39p 151.10p 31000
01/02/2016 151.10p 151.10p 149.39p 151.10p 37475
29/01/2016 151.10p 151.44p 149.39p 151.10p 6755
28/01/2016 151.10p 151.44p 149.35p 151.10p 2045
27/01/2016 151.10p 151.10p 149.35p 151.10p 72850
26/01/2016 151.10p 151.44p 149.20p 151.10p 56760
25/01/2016 151.10p 151.44p 149.24p 151.10p 14450
22/01/2016 150.60p 151.48p 149.20p 151.10p 12950
21/01/2016 150.75p 150.75p 149.50p 150.60p 218045
20/01/2016 150.80p 150.80p 150.00p 150.75p 59475
19/01/2016 151.60p 151.60p 150.00p 151.00p 41085
18/01/2016 151.60p 151.60p 150.00p 151.60p 50935
15/01/2016 152.00p 152.00p 150.06p 151.60p 62375
14/01/2016 152.00p 152.00p 150.64p 152.00p 27800
13/01/2016 152.30p 153.86p 151.20p 152.30p 10505
12/01/2016 152.00p 153.96p 150.64p 152.00p 19285
11/01/2016 152.00p 152.00p 150.04p 152.00p 750
08/01/2016 152.00p 152.00p 150.44p 152.00p 71650
07/01/2016 152.00p 153.36p 150.20p 152.00p 76335
06/01/2016 153.55p 154.33p 152.90p 152.90p 665
05/01/2016 153.10p 155.00p 153.10p 153.55p 28985
04/01/2016 153.45p 154.57p 151.97p 153.10p 2485
31/12/2015 153.50p 154.40p 152.15p 153.50p 3060
30/12/2015 153.50p 153.50p 152.20p 153.50p 10260
29/12/2015 153.50p 153.50p 153.50p 153.50p 0
24/12/2015 153.50p 154.40p 153.50p 153.50p 805
23/12/2015 153.50p 153.50p 153.50p 153.50p 0
22/12/2015 154.00p 154.55p 152.00p 153.50p 7200
21/12/2015 154.00p 155.80p 152.90p 155.80p 18735
18/12/2015 154.00p 154.00p 152.40p 154.00p 30775
17/12/2015 154.00p 155.56p 152.44p 154.00p 25085
16/12/2015 154.00p 154.00p 153.48p 154.00p 26305
15/12/2015 154.00p 155.30p 153.48p 154.00p 3005
14/12/2015 154.00p 155.40p 153.48p 154.00p 21250
11/12/2015 154.00p 155.40p 153.48p 154.00p 20630
10/12/2015 154.50p 155.56p 153.00p 154.00p 72055
09/12/2015 154.50p 156.45p 153.78p 154.50p 17580
08/12/2015 154.50p 156.45p 153.78p 154.50p 1625
07/12/2015 153.50p 157.00p 153.50p 154.50p 117070
04/12/2015 153.00p 155.00p 152.42p 153.50p 43680
03/12/2015 153.00p 154.56p 152.36p 153.00p 30445
02/12/2015 153.00p 154.54p 152.96p 153.50p 23450
01/12/2015 153.00p 154.54p 151.52p 152.50p 38060
30/11/2015 153.00p 154.54p 151.45p 153.00p 56200
27/11/2015 153.00p 155.00p 151.50p 153.00p 177705
26/11/2015 153.00p 153.00p 151.41p 153.00p 29500
25/11/2015 152.50p 154.45p 150.51p 153.00p 31350
24/11/2015 152.50p 153.25p 150.51p 152.50p 35980
23/11/2015 152.50p 153.25p 150.51p 152.50p 29145
20/11/2015 152.50p 152.50p 150.51p 152.50p 25500
19/11/2015 152.50p 154.00p 150.51p 152.50p 37195
18/11/2015 152.50p 152.50p 150.51p 152.50p 29300
17/11/2015 152.50p 153.25p 150.51p 152.50p 9240
16/11/2015 152.00p 152.00p 150.24p 152.00p 105625
13/11/2015 152.00p 153.32p 150.44p 152.00p 24170
12/11/2015 152.00p 153.36p 150.60p 152.00p 22025
11/11/2015 152.00p 153.40p 152.00p 152.00p 675
10/11/2015 152.00p 153.40p 150.52p 152.00p 12820
09/11/2015 151.00p 153.56p 150.52p 152.00p 38570
06/11/2015 151.00p 151.00p 150.24p 151.00p 24970
05/11/2015 151.00p 151.80p 150.22p 151.00p 49755
04/11/2015 150.50p 152.00p 150.20p 151.00p 86635
03/11/2015 150.50p 151.97p 149.45p 150.50p 3780
02/11/2015 151.00p 151.00p 149.45p 150.50p 149720
30/10/2015 152.00p 152.00p 150.00p 152.00p 57505
29/10/2015 152.00p 152.00p 150.40p 152.00p 164985
28/10/2015 153.30p 153.30p 151.20p 153.30p 27660
27/10/2015 153.30p 153.30p 151.20p 153.30p 11500
26/10/2015 153.40p 153.40p 151.00p 153.30p 165895
23/10/2015 153.40p 155.27p 151.00p 153.40p 47610
22/10/2015 153.90p 153.90p 151.90p 153.40p 18750
21/10/2015 153.90p 153.90p 152.00p 153.90p 16285
20/10/2015 154.10p 154.10p 152.77p 154.10p 21250
19/10/2015 154.10p 154.10p 152.20p 154.10p 32165
16/10/2015 154.10p 154.10p 153.11p 154.10p 85625
15/10/2015 154.80p 154.80p 152.00p 154.00p 40775
14/10/2015 155.30p 155.30p 152.60p 154.80p 10180
13/10/2015 156.30p 156.30p 154.00p 155.50p 30535
12/10/2015 156.90p 156.90p 153.00p 156.30p 54095
09/10/2015 157.00p 157.00p 155.00p 157.00p 24725
08/10/2015 157.00p 157.00p 154.00p 157.00p 24285
07/10/2015 157.00p 157.00p 155.92p 157.00p 12500

*Close Price adjusted for both dividends and splits