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
31/07/2014 189.00p 189.40p 188.05p 189.40p 7050
30/07/2014 188.60p 189.05p 188.20p 189.00p 327500
29/07/2014 188.60p 189.05p 188.04p 188.60p 17325
28/07/2014 188.60p 188.60p 187.82p 188.60p 7075
25/07/2014 188.60p 189.04p 187.93p 188.60p 3345
24/07/2014 188.60p 189.05p 188.00p 188.60p 34380
23/07/2014 188.40p 189.07p 187.93p 188.60p 64055
22/07/2014 188.40p 188.92p 187.20p 188.40p 83435
21/07/2014 188.30p 188.92p 187.00p 188.30p 56790
18/07/2014 188.30p 189.00p 188.00p 188.30p 22060
17/07/2014 188.30p 188.82p 187.80p 188.30p 16485
16/07/2014 188.30p 188.82p 187.00p 188.30p 21695
15/07/2014 188.50p 188.50p 187.33p 188.30p 2895
14/07/2014 188.00p 188.50p 187.00p 188.50p 41165
11/07/2014 187.20p 187.70p 186.40p 187.70p 33065
10/07/2014 187.60p 187.60p 184.40p 187.20p 73590
09/07/2014 188.10p 188.10p 187.49p 188.10p 23400
08/07/2014 188.10p 188.10p 187.60p 188.10p 28550
07/07/2014 188.50p 188.83p 187.40p 188.10p 25720
04/07/2014 188.50p 188.83p 187.21p 188.50p 13815
03/07/2014 188.20p 189.14p 187.12p 188.20p 25585
02/07/2014 186.80p 188.63p 185.72p 188.20p 23205
01/07/2014 186.80p 187.01p 185.72p 186.80p 15445
30/06/2014 186.80p 187.14p 185.70p 186.80p 34215
27/06/2014 186.80p 187.14p 185.86p 186.80p 45565
26/06/2014 186.80p 187.14p 185.60p 186.80p 47110
25/06/2014 186.80p 186.85p 185.86p 186.80p 11535
24/06/2014 186.30p 187.42p 185.60p 186.80p 72550
23/06/2014 185.70p 186.66p 184.69p 186.30p 17180
20/06/2014 185.70p 186.71p 184.69p 185.70p 115675
19/06/2014 185.70p 186.71p 184.40p 185.70p 61125
18/06/2014 186.00p 186.00p 184.20p 185.70p 41630
17/06/2014 188.50p 188.50p 187.00p 188.50p 22610
16/06/2014 188.50p 188.50p 187.00p 188.50p 45890
13/06/2014 189.00p 189.40p 187.15p 188.50p 18825
12/06/2014 189.50p 189.50p 188.00p 189.40p 43500
11/06/2014 189.50p 190.12p 188.00p 189.50p 29895
10/06/2014 189.50p 190.00p 188.00p 189.50p 45160
09/06/2014 189.50p 189.60p 188.00p 189.50p 36310
06/06/2014 189.50p 189.50p 188.00p 189.50p 7250
05/06/2014 192.40p 192.40p 188.72p 189.50p 51600
04/06/2014 192.40p 192.40p 191.00p 191.80p 16250
03/06/2014 192.80p 192.80p 191.40p 192.00p 44270
02/06/2014 192.80p 192.80p 191.80p 192.80p 7500
30/05/2014 193.70p 193.70p 191.00p 192.80p 25340
29/05/2014 193.70p 193.70p 192.40p 193.70p 5055
28/05/2014 193.70p 193.70p 192.40p 193.70p 19280
27/05/2014 194.70p 194.70p 192.00p 193.70p 30755
23/05/2014 194.70p 194.77p 193.00p 194.70p 36630
22/05/2014 194.70p 195.10p 193.00p 194.70p 30770
21/05/2014 194.70p 195.10p 193.00p 194.70p 17360
20/05/2014 194.70p 195.31p 193.00p 194.70p 31335
19/05/2014 194.70p 196.30p 193.03p 194.70p 8345
16/05/2014 194.70p 194.92p 191.60p 194.70p 44680
15/05/2014 194.75p 195.03p 193.00p 194.70p 16110
14/05/2014 195.00p 196.00p 192.00p 194.75p 54195
13/05/2014 195.00p 195.48p 193.20p 195.00p 39130
12/05/2014 195.00p 195.84p 193.00p 195.00p 48790
09/05/2014 195.60p 195.84p 193.40p 195.00p 19055
08/05/2014 195.60p 196.85p 194.16p 195.60p 16520
07/05/2014 195.60p 196.80p 194.16p 195.60p 53495
06/05/2014 195.60p 197.20p 194.00p 195.60p 83980
02/05/2014 195.10p 196.85p 194.00p 195.60p 49830
01/05/2014 192.70p 196.90p 192.70p 195.10p 40505
30/04/2014 192.50p 192.91p 192.00p 192.90p 50305
29/04/2014 190.10p 192.56p 189.80p 192.50p 6855
28/04/2014 189.30p 191.95p 188.00p 190.10p 15840
25/04/2014 188.50p 190.39p 187.22p 189.10p 123575
24/04/2014 185.00p 190.00p 184.56p 188.00p 33570
23/04/2014 183.00p 187.00p 182.00p 185.00p 55615
22/04/2014 179.70p 184.96p 179.70p 183.00p 87815
17/04/2014 179.60p 180.78p 179.22p 179.70p 1690
16/04/2014 179.60p 180.40p 179.07p 179.60p 16500
15/04/2014 179.60p 179.80p 179.07p 179.60p 21350
14/04/2014 179.60p 179.80p 178.80p 179.60p 25305
11/04/2014 179.60p 179.80p 179.00p 179.60p 9220
10/04/2014 178.00p 180.54p 177.80p 179.60p 103640
09/04/2014 177.80p 177.80p 176.00p 177.80p 62575
08/04/2014 177.80p 177.80p 176.00p 177.80p 16165
07/04/2014 177.50p 177.80p 176.00p 177.80p 55150
04/04/2014 177.60p 177.85p 175.60p 177.50p 51890
03/04/2014 176.20p 178.56p 175.60p 177.60p 68915
02/04/2014 176.20p 177.10p 174.80p 176.20p 19985
01/04/2014 175.50p 177.16p 174.33p 176.20p 14450
31/03/2014 175.20p 176.50p 174.00p 175.50p 119955
28/03/2014 175.20p 175.52p 174.00p 175.20p 14715
27/03/2014 175.10p 175.50p 173.80p 175.10p 19800
26/03/2014 175.10p 175.60p 173.51p 175.10p 159755
25/03/2014 175.10p 175.10p 173.81p 175.10p 8150
24/03/2014 175.10p 177.00p 173.20p 175.10p 23070
21/03/2014 175.10p 175.10p 173.28p 175.10p 7500
20/03/2014 175.10p 175.90p 173.77p 175.10p 11200
19/03/2014 175.10p 176.40p 173.80p 175.10p 40175
18/03/2014 175.00p 175.99p 173.80p 175.10p 12735
17/03/2014 174.50p 175.22p 173.30p 175.10p 164955
14/03/2014 175.00p 175.10p 174.20p 174.50p 2645
13/03/2014 175.10p 176.01p 173.20p 175.10p 34530
12/03/2014 174.75p 176.50p 173.66p 175.10p 44095
11/03/2014 173.00p 175.43p 172.72p 174.75p 66345
10/03/2014 173.00p 174.75p 171.00p 173.00p 28935
07/03/2014 172.60p 174.56p 172.60p 173.00p 18270
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

*Close Price adjusted for both dividends and splits