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
06/03/2014 171.00p 172.80p 170.76p 172.60p 38875
05/03/2014 171.00p 172.60p 170.60p 171.00p 42875
04/03/2014 171.00p 172.40p 169.88p 171.00p 37600
03/03/2014 171.00p 171.00p 170.38p 171.00p 23530
28/02/2014 170.60p 172.50p 170.38p 171.00p 14230
27/02/2014 170.60p 171.85p 169.00p 170.60p 34895
26/02/2014 170.35p 171.52p 169.61p 170.60p 49855
25/02/2014 170.10p 171.60p 169.24p 170.35p 51500
24/02/2014 169.90p 170.21p 169.20p 170.10p 26170
21/02/2014 169.90p 171.06p 168.77p 169.90p 44000
20/02/2014 169.80p 170.80p 168.80p 169.90p 31725
19/02/2014 169.50p 170.09p 168.71p 169.80p 47575
18/02/2014 169.60p 169.61p 168.30p 169.50p 36395
17/02/2014 169.60p 170.00p 168.20p 169.60p 619185
14/02/2014 169.60p 169.96p 168.00p 169.60p 17285
13/02/2014 169.00p 169.80p 168.00p 169.60p 118150
12/02/2014 168.00p 169.00p 167.40p 169.00p 57280
11/02/2014 168.00p 168.40p 166.20p 168.00p 60555
10/02/2014 168.00p 168.00p 166.02p 167.00p 15570
07/02/2014 168.00p 169.40p 166.02p 168.00p 33430
06/02/2014 168.00p 168.40p 166.02p 168.00p 35885
05/02/2014 168.00p 168.00p 166.00p 168.00p 9735
04/02/2014 168.10p 168.78p 166.22p 168.00p 24480
03/02/2014 168.10p 168.40p 166.42p 168.10p 184830
31/01/2014 168.70p 169.18p 168.00p 168.00p 52150
30/01/2014 168.70p 169.18p 167.22p 168.70p 246135
29/01/2014 168.70p 169.38p 167.23p 168.70p 265495
28/01/2014 168.70p 168.70p 167.23p 168.70p 14070
27/01/2014 169.50p 170.40p 167.00p 168.70p 190885
24/01/2014 169.50p 171.00p 168.92p 169.50p 87925
23/01/2014 170.00p 171.40p 169.20p 169.50p 17555
22/01/2014 170.00p 172.00p 168.40p 170.00p 41160
21/01/2014 169.00p 170.96p 169.00p 170.00p 132900
20/01/2014 169.00p 169.96p 167.02p 169.00p 23725
17/01/2014 169.00p 169.98p 167.60p 169.00p 145550
16/01/2014 169.00p 169.98p 167.02p 169.00p 27240
15/01/2014 169.00p 169.00p 166.00p 169.00p 269875
14/01/2014 169.00p 170.78p 167.02p 169.00p 17930
13/01/2014 169.00p 169.00p 167.22p 169.00p 331250
10/01/2014 169.00p 170.42p 167.00p 169.00p 50055
09/01/2014 168.00p 169.98p 167.00p 169.00p 59890
08/01/2014 168.00p 168.00p 166.00p 168.00p 65390
07/01/2014 168.00p 168.54p 167.00p 168.00p 64785
06/01/2014 168.50p 169.90p 167.00p 168.00p 54785
03/01/2014 167.20p 168.90p 166.80p 168.20p 14760
02/01/2014 166.20p 169.12p 164.80p 167.20p 56995
31/12/2013 166.20p 166.20p 164.40p 166.20p 4970
30/12/2013 166.20p 166.20p 164.40p 166.20p 5545
27/12/2013 166.20p 167.90p 164.40p 166.20p 11090
24/12/2013 166.20p 167.90p 164.40p 166.20p 61020
23/12/2013 165.70p 166.90p 164.40p 166.20p 67690
20/12/2013 166.50p 166.98p 165.00p 166.50p 1105145
19/12/2013 166.70p 168.58p 164.40p 166.20p 57070
18/12/2013 166.70p 166.98p 164.40p 166.70p 52330
17/12/2013 167.40p 167.40p 164.40p 166.70p 19790
16/12/2013 167.70p 168.00p 165.40p 167.40p 6405
13/12/2013 167.70p 169.60p 165.40p 167.70p 41985
12/12/2013 169.30p 169.30p 167.00p 167.70p 15000
11/12/2013 169.60p 171.00p 167.00p 169.30p 15865
10/12/2013 169.60p 170.10p 167.20p 169.60p 30355
09/12/2013 170.60p 171.60p 168.60p 170.10p 32015
06/12/2013 170.30p 170.60p 168.00p 170.60p 565
05/12/2013 170.30p 170.30p 168.40p 170.30p 4700
04/12/2013 170.50p 170.50p 168.00p 170.30p 5335
03/12/2013 172.00p 172.00p 170.00p 170.50p 29575
02/12/2013 172.00p 172.00p 170.00p 172.00p 6500
29/11/2013 172.50p 172.50p 170.00p 172.00p 41900
28/11/2013 172.50p 173.00p 170.04p 172.50p 39260
27/11/2013 173.00p 173.00p 171.04p 172.50p 32090
26/11/2013 173.50p 174.72p 172.02p 174.00p 74290
25/11/2013 173.50p 174.50p 172.00p 173.50p 8945
22/11/2013 173.50p 174.40p 171.00p 173.50p 110215
21/11/2013 173.50p 175.20p 171.60p 173.50p 49885
20/11/2013 173.50p 175.70p 171.00p 173.50p 47275
19/11/2013 173.50p 175.78p 171.02p 173.50p 15090
18/11/2013 172.00p 174.16p 170.40p 173.50p 45415
15/11/2013 171.50p 173.78p 170.00p 172.00p 74580
14/11/2013 169.50p 173.20p 167.42p 172.00p 39195
13/11/2013 169.00p 170.20p 167.42p 169.50p 33570
12/11/2013 168.50p 170.20p 166.02p 169.00p 41195
11/11/2013 168.50p 170.10p 166.00p 168.50p 17155
08/11/2013 168.50p 168.50p 166.00p 168.50p 16050
07/11/2013 168.50p 170.10p 166.00p 168.50p 52440
06/11/2013 168.50p 170.10p 166.40p 168.50p 28715
05/11/2013 168.50p 169.58p 166.06p 168.50p 59405
04/11/2013 168.50p 169.60p 166.00p 168.50p 41845
01/11/2013 168.50p 170.10p 167.06p 168.50p 15860
31/10/2013 168.50p 168.50p 167.06p 168.50p 504215
30/10/2013 168.50p 170.60p 167.00p 168.50p 23815
29/10/2013 168.50p 170.40p 167.02p 168.50p 10710
28/10/2013 168.50p 171.00p 167.02p 168.50p 11200
25/10/2013 168.50p 171.00p 167.00p 168.50p 27530
24/10/2013 166.00p 170.40p 165.00p 168.50p 18630
23/10/2013 164.60p 166.20p 163.56p 165.00p 13280
22/10/2013 164.00p 166.00p 164.00p 164.60p 20510
21/10/2013 163.00p 165.56p 162.00p 164.00p 49610
18/10/2013 161.50p 163.90p 159.46p 162.00p 51670
17/10/2013 160.60p 162.90p 158.62p 160.60p 17555
16/10/2013 160.50p 161.58p 158.40p 160.50p 19085
15/10/2013 160.00p 161.58p 158.20p 160.50p 39165
14/10/2013 157.70p 159.50p 156.22p 159.50p 23430
11/10/2013 157.70p 157.90p 156.00p 157.70p 12505
10/10/2013 157.70p 157.98p 156.02p 157.70p 48570
09/10/2013 157.70p 158.00p 156.00p 157.70p 33250
08/10/2013 157.70p 157.70p 156.00p 157.70p 26880
07/10/2013 157.70p 158.38p 157.00p 157.70p 29785
04/10/2013 155.60p 159.00p 154.70p 157.70p 409090
03/10/2013 155.50p 155.58p 154.20p 155.50p 29120
02/10/2013 155.90p 155.90p 154.42p 155.50p 27475
01/10/2013 155.80p 156.10p 155.80p 155.90p 14460
30/09/2013 157.50p 157.98p 154.00p 155.80p 43850
27/09/2013 158.00p 158.60p 156.00p 158.00p 6815
26/09/2013 158.00p 158.60p 156.00p 158.00p 10430
25/09/2013 158.50p 159.58p 156.00p 158.00p 33280
24/09/2013 158.60p 159.80p 157.00p 158.50p 39030
23/09/2013 158.50p 160.20p 157.60p 158.60p 77945
20/09/2013 158.50p 159.78p 158.50p 158.50p 1250
19/09/2013 157.50p 159.78p 157.22p 158.50p 46430
18/09/2013 155.50p 157.78p 154.02p 155.10p 20160
17/09/2013 155.50p 158.00p 154.00p 155.50p 38180
16/09/2013 153.10p 156.00p 153.00p 155.50p 40920
13/09/2013 152.10p 153.90p 151.82p 152.00p 14145
12/09/2013 152.00p 153.24p 150.20p 152.10p 225100
11/09/2013 151.50p 153.20p 150.26p 152.00p 50425
10/09/2013 150.50p 152.70p 149.20p 151.50p 24930
09/09/2013 150.10p 151.80p 148.40p 150.10p 49735
06/09/2013 150.10p 151.80p 148.40p 150.10p 33825
05/09/2013 150.10p 150.10p 148.20p 150.10p 22950
04/09/2013 150.10p 151.00p 149.86p 151.00p 5305
03/09/2013 150.10p 150.10p 148.20p 150.10p 53670
02/09/2013 150.10p 150.10p 148.20p 150.10p 10195
30/08/2013 150.50p 150.70p 148.20p 150.10p 57135
29/08/2013 150.50p 152.00p 149.00p 150.50p 11160
28/08/2013 150.50p 150.50p 149.00p 150.50p 10795
27/08/2013 150.50p 150.70p 149.30p 150.50p 54805
23/08/2013 150.50p 150.60p 149.20p 150.50p 16900
22/08/2013 150.50p 150.50p 149.20p 150.50p 6145
21/08/2013 151.20p 151.46p 149.00p 150.50p 43325
20/08/2013 151.70p 151.70p 150.50p 151.20p 26720
19/08/2013 151.70p 151.70p 150.50p 151.00p 91070
16/08/2013 151.70p 151.70p 151.00p 151.00p 57590
15/08/2013 151.70p 153.00p 150.40p 151.70p 43770
14/08/2013 151.70p 151.70p 150.00p 151.70p 44725
13/08/2013 151.70p 151.76p 150.40p 151.70p 29195
12/08/2013 151.70p 151.78p 150.40p 151.70p 62895
09/08/2013 151.70p 151.78p 150.42p 151.70p 14445
08/08/2013 151.70p 151.78p 150.42p 151.70p 13825
07/08/2013 151.70p 151.80p 150.40p 151.70p 257650
06/08/2013 151.70p 152.00p 150.40p 151.70p 39450
05/08/2013 151.70p 151.98p 150.60p 151.70p 207600
02/08/2013 151.70p 152.00p 150.42p 151.70p 5300
01/08/2013 151.70p 152.00p 150.60p 151.70p 4345
31/07/2013 151.70p 152.00p 150.40p 151.70p 53565
30/07/2013 151.70p 152.20p 150.60p 151.70p 16965
29/07/2013 151.70p 152.90p 150.50p 151.70p 17205
26/07/2013 151.70p 152.20p 150.50p 151.70p 16020
25/07/2013 151.70p 152.90p 150.50p 151.70p 50280
24/07/2013 151.70p 152.90p 150.50p 151.70p 50755
23/07/2013 151.70p 152.50p 150.40p 151.70p 64935
22/07/2013 151.70p 151.70p 150.80p 151.70p 19500
19/07/2013 151.70p 151.76p 150.42p 151.70p 12445
18/07/2013 151.50p 151.78p 150.00p 151.70p 52275
17/07/2013 151.50p 151.80p 150.10p 151.50p 21095
16/07/2013 151.50p 151.50p 150.00p 151.50p 47115
15/07/2013 151.50p 151.50p 150.00p 151.50p 14865
12/07/2013 151.50p 151.50p 150.00p 151.50p 69920
11/07/2013 152.00p 152.00p 150.00p 151.50p 19805
10/07/2013 152.00p 152.38p 150.00p 152.00p 37445
09/07/2013 152.00p 154.00p 150.00p 152.00p 28975
08/07/2013 151.50p 152.58p 150.00p 152.00p 32105
05/07/2013 151.30p 151.67p 149.70p 151.50p 1272750
04/07/2013 151.20p 151.30p 149.00p 151.30p 28675
03/07/2013 153.00p 153.20p 150.00p 151.40p 13285
02/07/2013 154.30p 154.30p 152.00p 153.20p 84480
01/07/2013 153.80p 154.30p 152.00p 154.30p 33085
28/06/2013 153.90p 154.90p 152.00p 153.90p 95000
27/06/2013 153.20p 154.20p 151.40p 153.90p 32105
26/06/2013 153.20p 154.36p 151.42p 153.20p 19520
25/06/2013 153.50p 154.36p 151.42p 153.20p 12075
24/06/2013 153.90p 154.78p 152.02p 153.50p 30120
21/06/2013 154.10p 154.98p 152.20p 154.10p 31110
20/06/2013 155.50p 156.55p 152.20p 154.10p 17920
19/06/2013 156.50p 157.40p 155.20p 156.55p 45490
18/06/2013 156.20p 157.00p 154.80p 157.00p 30500
17/06/2013 156.20p 156.20p 154.50p 156.20p 26525
14/06/2013 155.70p 156.40p 150.00p 156.00p 63035
13/06/2013 155.50p 156.50p 154.10p 155.70p 44080
12/06/2013 156.50p 156.98p 155.10p 156.50p 23970
11/06/2013 156.50p 157.60p 155.10p 156.50p 9555
10/06/2013 156.50p 156.50p 155.15p 156.50p 2500
07/06/2013 156.50p 156.50p 155.20p 156.00p 55510
06/06/2013 156.50p 156.50p 155.00p 156.50p 22665
05/06/2013 157.00p 157.00p 156.00p 156.00p 27745
04/06/2013 157.00p 157.00p 156.20p 157.00p 50840
03/06/2013 157.80p 157.80p 156.00p 157.00p 50725
31/05/2013 157.80p 157.80p 156.60p 157.80p 28470
30/05/2013 158.30p 158.30p 156.60p 157.80p 13125
29/05/2013 159.70p 160.16p 156.60p 158.30p 80360
28/05/2013 159.70p 160.18p 158.00p 159.70p 40450
24/05/2013 161.00p 161.78p 158.00p 159.70p 67485

*Close Price adjusted for both dividends and splits