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
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
18/12/2014 175.80p 175.80p 173.00p 175.00p 18905
17/12/2014 176.80p 176.80p 173.60p 175.80p 58370
16/12/2014 178.50p 178.50p 175.00p 176.50p 58815
15/12/2014 178.80p 178.80p 177.00p 178.50p 38050
12/12/2014 179.40p 179.84p 177.60p 178.80p 50095
11/12/2014 180.00p 180.00p 178.00p 179.40p 8195
10/12/2014 180.00p 180.00p 178.00p 180.00p 53260
09/12/2014 180.00p 180.00p 179.00p 180.00p 50290
08/12/2014 180.10p 180.10p 179.20p 180.10p 8060
05/12/2014 180.00p 180.10p 179.00p 180.10p 29995
04/12/2014 180.00p 180.00p 179.00p 180.00p 5275
03/12/2014 180.00p 180.00p 179.00p 180.00p 51340
02/12/2014 180.00p 180.00p 179.00p 180.00p 55635
01/12/2014 180.00p 180.00p 179.00p 180.00p 17305
28/11/2014 180.00p 180.00p 179.32p 180.00p 30965
27/11/2014 180.00p 180.00p 179.92p 180.00p 215
26/11/2014 180.00p 180.00p 179.32p 180.00p 36180
25/11/2014 180.00p 180.00p 179.32p 180.00p 26250
24/11/2014 180.00p 180.00p 179.02p 180.00p 85755
21/11/2014 180.00p 180.00p 179.30p 180.00p 20060
20/11/2014 180.00p 180.00p 179.32p 180.00p 6990
19/11/2014 180.00p 180.00p 179.20p 180.00p 64360
18/11/2014 180.00p 180.00p 179.28p 180.00p 12060
17/11/2014 180.00p 180.00p 179.28p 180.00p 33210
14/11/2014 179.28p 180.00p 179.00p 180.00p 144500
13/11/2014 180.50p 180.50p 179.20p 180.00p 154740
12/11/2014 180.50p 181.80p 179.18p 180.50p 68220
11/11/2014 180.50p 181.00p 179.16p 180.50p 66700
10/11/2014 180.50p 180.92p 180.40p 180.50p 11705
07/11/2014 180.50p 180.50p 179.15p 180.50p 23735
06/11/2014 180.50p 180.50p 179.00p 180.50p 69510
05/11/2014 179.50p 180.00p 178.48p 180.00p 87980
04/11/2014 179.10p 180.00p 179.10p 179.50p 75000
03/11/2014 179.00p 179.10p 177.08p 179.10p 75845
31/10/2014 179.00p 179.00p 177.08p 179.00p 12705
30/10/2014 179.50p 179.50p 176.10p 178.50p 4730
29/10/2014 180.00p 180.00p 176.00p 180.00p 24770
28/10/2014 180.00p 180.00p 178.00p 180.00p 47605
27/10/2014 181.00p 181.00p 179.00p 180.00p 12390
24/10/2014 179.50p 181.00p 177.05p 181.00p 1005
23/10/2014 179.00p 179.50p 177.05p 179.50p 19965
22/10/2014 178.70p 179.00p 177.00p 179.00p 17745
21/10/2014 178.70p 178.70p 177.00p 178.70p 91580
20/10/2014 179.20p 179.27p 178.40p 179.05p 5560
17/10/2014 179.20p 179.42p 178.02p 179.20p 57760
16/10/2014 180.45p 180.76p 178.00p 179.20p 16750
15/10/2014 180.80p 180.80p 179.00p 180.50p 51620
14/10/2014 180.80p 181.00p 179.80p 180.80p 38820
13/10/2014 180.80p 181.00p 179.60p 180.80p 107565
10/10/2014 183.00p 183.00p 182.00p 182.50p 20700
09/10/2014 184.00p 184.40p 182.92p 183.00p 64000
08/10/2014 183.50p 184.00p 183.01p 184.00p 9300
07/10/2014 184.00p 184.00p 183.00p 184.00p 16010
06/10/2014 184.00p 184.00p 183.00p 184.00p 7120
03/10/2014 184.50p 184.50p 184.00p 184.00p 25620
02/10/2014 184.90p 184.90p 184.06p 184.50p 29775
01/10/2014 185.90p 185.90p 185.40p 185.40p 6325
30/09/2014 185.90p 185.90p 185.00p 185.90p 25300
29/09/2014 186.80p 186.80p 185.00p 186.00p 9385
26/09/2014 186.80p 186.80p 185.61p 186.80p 3340
25/09/2014 186.80p 186.80p 185.40p 186.80p 25270
24/09/2014 186.80p 187.60p 185.60p 186.80p 58835
23/09/2014 186.80p 187.12p 185.49p 186.80p 18855
22/09/2014 187.00p 187.40p 185.55p 186.80p 20875
19/09/2014 187.00p 187.40p 185.55p 187.00p 32250
18/09/2014 187.00p 187.74p 187.00p 187.00p 520
17/09/2014 187.00p 187.74p 185.55p 187.00p 6175
16/09/2014 187.00p 187.74p 185.44p 187.00p 9690
15/09/2014 187.00p 187.50p 187.00p 187.00p 0
12/09/2014 187.50p 187.74p 185.00p 187.50p 31950
11/09/2014 188.00p 188.00p 186.60p 187.50p 14625
10/09/2014 188.00p 188.00p 186.80p 188.00p 10895
09/09/2014 188.00p 188.00p 186.60p 188.00p 11480
08/09/2014 188.00p 188.00p 188.00p 188.00p 0
05/09/2014 188.00p 188.00p 186.78p 188.00p 49470
04/09/2014 188.00p 188.00p 186.76p 188.00p 32525
03/09/2014 188.00p 188.00p 186.68p 188.00p 9285
02/09/2014 188.00p 188.00p 186.68p 188.00p 57565
01/09/2014 188.00p 188.00p 186.68p 188.00p 5010
29/08/2014 188.00p 188.00p 186.20p 188.00p 42975
28/08/2014 188.00p 188.00p 186.40p 188.00p 56885
27/08/2014 188.00p 188.00p 186.00p 188.00p 50195
26/08/2014 188.00p 188.40p 186.44p 188.00p 27005
22/08/2014 188.00p 188.50p 186.00p 188.00p 15745
21/08/2014 188.00p 188.60p 186.64p 188.00p 28330
20/08/2014 187.90p 188.42p 186.00p 188.00p 66085
19/08/2014 187.90p 189.80p 186.00p 187.90p 59370
18/08/2014 187.50p 189.00p 186.60p 187.50p 23455
15/08/2014 187.50p 189.00p 186.20p 187.50p 22915
14/08/2014 187.50p 188.00p 186.00p 187.50p 20580
13/08/2014 187.50p 188.60p 186.03p 187.50p 20675
12/08/2014 187.50p 188.67p 186.80p 187.50p 62900
11/08/2014 187.50p 188.67p 186.00p 187.50p 40220
08/08/2014 188.10p 188.10p 186.00p 187.50p 3330
07/08/2014 188.60p 188.60p 187.20p 188.60p 825
06/08/2014 188.60p 188.60p 187.00p 188.60p 21875
05/08/2014 188.60p 189.80p 188.00p 188.60p 14205
04/08/2014 188.60p 188.60p 188.00p 188.60p 27695
01/08/2014 189.40p 189.40p 188.00p 188.60p 26820

*Close Price adjusted for both dividends and splits