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
06/10/2015 157.00p 157.00p 155.00p 157.00p 18295
05/10/2015 156.50p 157.00p 154.92p 157.00p 52515
02/10/2015 156.50p 156.50p 155.78p 156.50p 13465
01/10/2015 156.50p 156.50p 155.00p 156.50p 16950
30/09/2015 156.50p 156.50p 155.00p 156.50p 10450
29/09/2015 158.10p 158.10p 154.00p 156.50p 101340
28/09/2015 158.50p 158.50p 157.00p 158.50p 12605
25/09/2015 158.50p 158.50p 156.00p 158.50p 26710
24/09/2015 158.50p 158.50p 154.00p 158.50p 11750
23/09/2015 158.50p 158.50p 157.00p 158.50p 4795
22/09/2015 158.50p 158.50p 157.90p 158.50p 28180
21/09/2015 158.50p 158.50p 157.00p 158.50p 41500
18/09/2015 160.00p 160.00p 158.00p 159.00p 45280
17/09/2015 161.00p 161.00p 159.00p 161.00p 3425
16/09/2015 161.00p 161.30p 159.00p 161.00p 13620
15/09/2015 161.00p 161.00p 159.00p 161.00p 15500
14/09/2015 161.00p 161.36p 159.00p 161.00p 11130
11/09/2015 161.00p 161.00p 159.00p 161.00p 21945
10/09/2015 161.50p 161.68p 159.00p 161.00p 182500
09/09/2015 161.20p 161.80p 159.60p 161.50p 171270
08/09/2015 161.00p 161.00p 159.00p 161.00p 45985
07/09/2015 161.80p 161.80p 159.00p 161.00p 65105
04/09/2015 162.50p 162.50p 159.60p 161.80p 18965
03/09/2015 162.50p 162.50p 160.00p 162.50p 6725
02/09/2015 162.50p 162.50p 160.00p 162.50p 8500
01/09/2015 162.50p 162.50p 160.00p 162.50p 5600
28/08/2015 162.00p 162.50p 162.00p 162.50p 0
27/08/2015 161.30p 162.00p 160.00p 162.00p 36815
26/08/2015 161.30p 161.60p 160.00p 161.30p 34500
25/08/2015 162.30p 162.30p 159.00p 161.30p 41180
24/08/2015 163.00p 163.00p 162.00p 162.30p 55650
21/08/2015 165.50p 165.50p 163.00p 165.50p 46220
20/08/2015 166.40p 166.40p 164.40p 166.40p 51185
19/08/2015 166.50p 166.50p 164.40p 166.40p 4350
18/08/2015 167.50p 167.50p 166.00p 166.50p 35835
17/08/2015 167.50p 167.80p 166.00p 167.50p 14440
14/08/2015 167.50p 167.82p 166.00p 167.50p 77445
13/08/2015 167.50p 167.83p 167.50p 167.50p 15485
12/08/2015 168.00p 168.44p 166.00p 167.50p 70105
11/08/2015 168.00p 168.00p 166.00p 168.00p 75050
10/08/2015 168.00p 168.00p 166.00p 168.00p 66420
07/08/2015 168.00p 168.90p 166.04p 168.00p 23695
06/08/2015 168.00p 168.90p 166.04p 168.00p 48380
05/08/2015 168.00p 168.96p 166.60p 168.00p 41790
04/08/2015 168.00p 169.00p 166.64p 168.00p 56600
03/08/2015 168.00p 168.00p 167.56p 168.00p 5380
31/07/2015 168.00p 169.56p 167.56p 168.00p 18320
30/07/2015 168.00p 169.56p 167.52p 168.00p 43905
29/07/2015 168.00p 169.80p 167.60p 168.00p 101870
28/07/2015 168.00p 168.00p 166.32p 168.00p 45600
27/07/2015 168.00p 169.80p 167.64p 168.00p 80510
24/07/2015 168.00p 169.92p 167.80p 168.00p 10405
23/07/2015 168.00p 170.00p 167.60p 168.00p 19395
22/07/2015 168.00p 170.00p 167.50p 168.00p 30640
21/07/2015 168.00p 168.00p 167.40p 168.00p 45420
20/07/2015 167.70p 170.00p 167.04p 168.00p 27310
17/07/2015 167.20p 169.80p 165.92p 167.70p 66650
16/07/2015 166.70p 169.00p 165.92p 167.20p 33740
15/07/2015 166.70p 166.70p 165.23p 166.70p 3840
14/07/2015 166.30p 168.60p 166.30p 166.70p 6760
13/07/2015 166.30p 168.60p 164.30p 166.30p 38245
10/07/2015 166.00p 168.00p 164.69p 166.30p 20700
09/07/2015 165.80p 167.91p 164.40p 166.00p 44190
08/07/2015 165.80p 167.91p 163.60p 165.80p 37790
07/07/2015 165.80p 165.80p 163.60p 165.80p 24245
06/07/2015 166.30p 166.76p 164.51p 165.80p 2830
03/07/2015 167.10p 167.43p 165.95p 167.10p 9645
02/07/2015 167.10p 168.00p 165.70p 167.10p 48800
01/07/2015 167.30p 167.60p 166.29p 167.10p 82150
30/06/2015 167.70p 167.70p 166.29p 167.30p 65475
29/06/2015 168.00p 168.00p 166.00p 167.70p 60595
26/06/2015 168.80p 168.94p 167.40p 168.80p 32135
25/06/2015 168.80p 168.98p 167.36p 168.80p 35005
24/06/2015 169.00p 170.02p 168.80p 168.80p 3635
23/06/2015 169.00p 169.00p 167.20p 169.00p 15440
22/06/2015 169.00p 169.00p 167.04p 169.00p 36580
19/06/2015 170.50p 170.50p 168.00p 169.00p 67030
18/06/2015 170.50p 170.50p 169.00p 170.50p 26180
17/06/2015 170.50p 170.50p 170.50p 170.50p 0
16/06/2015 171.00p 171.00p 169.00p 170.50p 17770
15/06/2015 171.00p 171.00p 170.00p 171.00p 15715
12/06/2015 171.00p 171.00p 170.00p 171.00p 22500
11/06/2015 171.10p 171.10p 170.17p 171.00p 55585
10/06/2015 171.70p 171.80p 170.40p 171.50p 10460
09/06/2015 171.70p 171.84p 171.40p 171.70p 26420
08/06/2015 171.70p 171.84p 171.45p 171.70p 8525
05/06/2015 171.70p 172.00p 171.40p 171.70p 95345
04/06/2015 171.70p 171.90p 171.41p 171.70p 43795
03/06/2015 171.70p 171.93p 171.41p 171.70p 36050
02/06/2015 171.70p 172.00p 171.50p 171.70p 67285
01/06/2015 171.70p 172.00p 171.47p 171.70p 179070
29/05/2015 169.50p 172.60p 169.50p 171.70p 77795
28/05/2015 169.50p 169.93p 169.00p 169.50p 91090
27/05/2015 169.00p 169.87p 168.64p 169.50p 90260
26/05/2015 168.50p 170.00p 168.00p 169.00p 25195
22/05/2015 168.50p 169.80p 167.40p 168.50p 50575
21/05/2015 168.50p 169.80p 167.78p 168.50p 18400
20/05/2015 168.00p 169.96p 167.00p 168.50p 82620
19/05/2015 167.00p 186.00p 166.54p 168.00p 51175
18/05/2015 167.00p 168.00p 165.44p 167.00p 89350
15/05/2015 166.70p 167.55p 165.44p 167.00p 48140
14/05/2015 166.70p 168.95p 164.63p 166.70p 44075
13/05/2015 166.70p 166.70p 164.45p 166.70p 27600
12/05/2015 167.20p 167.58p 164.45p 166.70p 31515
11/05/2015 167.20p 167.60p 165.04p 167.20p 35620
08/05/2015 167.20p 167.60p 165.04p 167.20p 135435
07/05/2015 167.20p 167.90p 166.19p 167.20p 19715
06/05/2015 167.50p 167.98p 166.81p 167.70p 15600
05/05/2015 167.50p 168.85p 166.00p 167.50p 76200
01/05/2015 167.50p 168.00p 166.75p 167.50p 25290
30/04/2015 166.70p 168.60p 165.55p 167.50p 113725
29/04/2015 166.70p 167.57p 164.40p 166.70p 27945
28/04/2015 166.70p 168.00p 164.60p 166.70p 47110
27/04/2015 166.70p 169.00p 164.40p 166.70p 71675
24/04/2015 166.70p 167.60p 165.90p 166.70p 17560
23/04/2015 166.50p 167.60p 164.40p 166.70p 92690
22/04/2015 166.50p 167.60p 165.60p 166.50p 57830
21/04/2015 166.20p 166.50p 165.59p 166.50p 1995
20/04/2015 166.20p 167.96p 164.44p 166.20p 10190
17/04/2015 166.20p 168.00p 165.64p 166.20p 29430
16/04/2015 166.20p 168.00p 165.20p 166.20p 49205
15/04/2015 165.80p 167.96p 164.79p 166.20p 60530
14/04/2015 165.80p 165.80p 163.82p 165.80p 22905
13/04/2015 165.50p 167.96p 163.80p 165.80p 81905
10/04/2015 165.00p 165.50p 163.15p 165.50p 25695
09/04/2015 164.90p 166.38p 163.04p 165.00p 44475
08/04/2015 164.50p 164.90p 163.00p 164.90p 92455
07/04/2015 164.50p 165.00p 163.00p 164.50p 60865
02/04/2015 164.50p 164.50p 163.00p 164.50p 136465
01/04/2015 164.90p 164.90p 163.00p 164.50p 31890
31/03/2015 165.50p 165.50p 164.00p 165.50p 63270
30/03/2015 165.60p 165.60p 164.20p 165.60p 56440
27/03/2015 165.60p 166.00p 164.20p 165.60p 105560
26/03/2015 165.60p 166.00p 164.00p 165.60p 71045
25/03/2015 165.60p 165.68p 164.23p 165.60p 80275
24/03/2015 165.60p 165.68p 164.40p 165.60p 80565
23/03/2015 165.50p 165.60p 164.15p 165.60p 47980
20/03/2015 165.50p 166.00p 164.03p 165.50p 147390
19/03/2015 165.00p 166.00p 164.00p 165.50p 68055
18/03/2015 164.50p 165.00p 163.00p 165.00p 198575
17/03/2015 164.50p 164.50p 163.00p 164.50p 62440
16/03/2015 164.50p 164.77p 163.00p 164.50p 19250
13/03/2015 165.00p 165.40p 163.00p 164.50p 50975
12/03/2015 165.00p 165.60p 163.00p 165.00p 51075
11/03/2015 165.80p 166.60p 163.00p 165.00p 87255
10/03/2015 165.80p 167.20p 164.00p 165.80p 125145
09/03/2015 165.80p 167.56p 164.40p 165.80p 20515
06/03/2015 165.80p 165.80p 164.54p 165.80p 33470
05/03/2015 165.80p 166.52p 164.43p 165.80p 50380
04/03/2015 165.80p 165.80p 164.43p 165.80p 125400
03/03/2015 166.00p 166.00p 164.00p 165.80p 49355
02/03/2015 166.00p 166.00p 164.00p 166.00p 126215
27/02/2015 166.30p 166.30p 164.60p 166.30p 59615
26/02/2015 166.30p 166.30p 164.60p 166.30p 49835
25/02/2015 166.30p 166.44p 164.70p 166.30p 75235
24/02/2015 166.30p 166.50p 164.65p 166.30p 51170
23/02/2015 166.30p 166.60p 164.60p 166.30p 38075
20/02/2015 166.30p 166.80p 164.60p 166.30p 50855
19/02/2015 166.30p 167.63p 164.70p 166.30p 41665
18/02/2015 166.30p 166.30p 164.63p 166.30p 41550
17/02/2015 165.90p 166.30p 164.60p 166.30p 18325
16/02/2015 165.90p 165.90p 164.65p 165.90p 24075
13/02/2015 166.30p 166.42p 162.00p 165.90p 82390
12/02/2015 166.30p 166.30p 164.60p 166.30p 68180
11/02/2015 166.30p 166.30p 164.60p 166.30p 74125
10/02/2015 166.30p 166.30p 164.60p 166.30p 87370
09/02/2015 167.00p 167.86p 164.60p 166.80p 31290
06/02/2015 167.00p 167.00p 165.08p 167.00p 121720
05/02/2015 167.00p 167.00p 165.00p 167.00p 15065
04/02/2015 167.00p 167.00p 165.00p 167.00p 105910
03/02/2015 167.20p 167.20p 165.00p 167.00p 141105
02/02/2015 167.50p 167.50p 165.40p 167.20p 44500
30/01/2015 167.50p 167.50p 166.00p 167.50p 21075
29/01/2015 167.20p 167.50p 166.00p 167.50p 70625
28/01/2015 167.20p 167.20p 166.00p 167.20p 15150
27/01/2015 168.20p 168.20p 166.00p 167.20p 77000
26/01/2015 168.50p 169.66p 167.06p 168.50p 106910
23/01/2015 168.50p 169.97p 167.33p 168.50p 40105
22/01/2015 168.50p 169.48p 167.33p 168.50p 100380
21/01/2015 168.50p 168.83p 167.03p 168.50p 62800
20/01/2015 169.00p 169.00p 167.00p 168.50p 55190
19/01/2015 169.50p 169.50p 167.00p 169.00p 102435
16/01/2015 170.50p 170.50p 167.00p 169.50p 48925
15/01/2015 170.50p 171.60p 169.00p 170.50p 18005
14/01/2015 170.50p 170.50p 169.00p 170.50p 5550
13/01/2015 171.50p 171.50p 170.00p 171.50p 113735
12/01/2015 171.50p 171.50p 170.00p 171.50p 64030
09/01/2015 171.50p 172.67p 170.33p 171.50p 45390
08/01/2015 171.50p 171.50p 170.00p 171.50p 73185
07/01/2015 171.50p 171.50p 170.00p 171.50p 22930
06/01/2015 173.40p 173.40p 170.00p 171.50p 17915
05/01/2015 174.40p 174.40p 172.00p 173.50p 25715
02/01/2015 174.40p 174.40p 172.96p 174.40p 315
31/12/2014 174.40p 174.40p 173.20p 174.40p 6100
30/12/2014 174.50p 174.50p 173.00p 174.40p 126790
29/12/2014 174.90p 174.90p 174.50p 174.50p 2250
24/12/2014 174.90p 174.90p 173.01p 174.90p 4620
23/12/2014 174.90p 174.90p 173.01p 174.90p 6470
22/12/2014 174.90p 175.00p 173.01p 175.00p 77015
19/12/2014 175.00p 175.00p 173.20p 175.00p 16105

*Close Price adjusted for both dividends and splits