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
23/05/2013 162.50p 162.50p 159.00p 160.00p 69835
22/05/2013 162.50p 163.78p 161.00p 162.50p 26125
21/05/2013 162.50p 163.22p 161.02p 162.50p 46800
20/05/2013 162.50p 162.78p 161.00p 162.50p 172950
17/05/2013 162.30p 163.34p 161.02p 162.50p 3100730
16/05/2013 162.00p 162.94p 161.00p 162.30p 34945
15/05/2013 162.00p 162.34p 161.00p 162.00p 16255
14/05/2013 161.50p 163.00p 160.00p 161.50p 48595
13/05/2013 161.50p 162.18p 160.02p 161.50p 28765
10/05/2013 161.50p 162.18p 160.00p 161.50p 26845
09/05/2013 161.40p 161.50p 160.00p 161.50p 46570
08/05/2013 161.00p 162.40p 160.00p 161.40p 55155
07/05/2013 161.00p 161.98p 160.02p 161.00p 76230
03/05/2013 160.40p 162.58p 159.00p 161.00p 37830
02/05/2013 160.50p 162.00p 159.80p 160.40p 57130
01/05/2013 159.50p 161.38p 158.80p 160.00p 179610
30/04/2013 157.60p 159.50p 155.40p 159.50p 21950
29/04/2013 157.10p 157.60p 155.20p 157.60p 21400
26/04/2013 158.50p 158.58p 156.00p 157.40p 26355
25/04/2013 159.00p 159.00p 157.00p 158.00p 82325
24/04/2013 159.50p 159.58p 157.00p 159.00p 23175
23/04/2013 159.50p 159.58p 159.00p 159.50p 14020
22/04/2013 160.00p 160.58p 158.00p 159.50p 44540
19/04/2013 160.50p 160.79p 158.00p 160.00p 15610
18/04/2013 161.00p 161.58p 159.00p 160.50p 8680
17/04/2013 161.00p 161.58p 159.00p 161.00p 5580
16/04/2013 161.00p 161.58p 159.00p 161.00p 12650
15/04/2013 162.50p 162.50p 160.00p 161.50p 33535
12/04/2013 163.00p 163.18p 161.00p 162.50p 72880
11/04/2013 163.50p 163.65p 162.00p 163.00p 34945
10/04/2013 163.50p 163.98p 162.00p 163.50p 35925
09/04/2013 163.50p 163.50p 162.00p 163.50p 28480
08/04/2013 163.50p 163.50p 162.00p 163.50p 26940
05/04/2013 163.50p 164.00p 162.00p 163.50p 40850
04/04/2013 163.50p 164.78p 162.00p 163.50p 47910
03/04/2013 163.70p 164.78p 162.42p 163.50p 27720
02/04/2013 163.50p 164.25p 162.00p 163.70p 102360
28/03/2013 163.50p 164.00p 162.00p 163.00p 56680
27/03/2013 163.50p 164.58p 162.02p 163.50p 16155
26/03/2013 162.50p 164.00p 162.00p 163.50p 116415
25/03/2013 162.50p 164.00p 161.42p 162.50p 93935
22/03/2013 162.00p 163.00p 160.40p 162.50p 79195
21/03/2013 161.50p 163.00p 156.00p 163.00p 53485
20/03/2013 157.30p 162.50p 156.00p 156.00p 163435
19/03/2013 156.80p 158.60p 156.02p 156.80p 69800
18/03/2013 156.30p 158.60p 154.60p 156.80p 128575
15/03/2013 157.90p 158.58p 156.00p 156.60p 117895
14/03/2013 158.00p 159.38p 156.02p 157.90p 15500
13/03/2013 158.00p 159.38p 156.00p 158.00p 38470
12/03/2013 157.50p 159.78p 156.00p 158.00p 69055
11/03/2013 157.00p 157.64p 156.00p 157.10p 9150
08/03/2013 156.42p 157.65p 156.00p 157.10p 66995
07/03/2013 156.20p 157.70p 155.00p 156.90p 56860
06/03/2013 156.65p 157.95p 154.70p 157.20p 206015
05/03/2013 157.18p 157.18p 155.03p 156.50p 20845
04/03/2013 155.03p 156.50p 155.00p 156.50p 47390
01/03/2013 156.02p 157.41p 156.02p 157.10p 39780
28/02/2013 157.00p 158.40p 156.02p 157.10p 19800
27/02/2013 159.18p 159.20p 157.12p 158.25p 20050
26/02/2013 158.20p 160.00p 157.03p 158.40p 33280
25/02/2013 160.00p 161.00p 158.03p 160.00p 35740
22/02/2013 158.00p 160.00p 156.42p 160.00p 0
21/02/2013 158.00p 159.70p 156.42p 158.00p 48745
20/02/2013 160.00p 161.98p 158.40p 159.70p 32155
19/02/2013 160.00p 162.00p 158.42p 160.50p 162365
18/02/2013 162.00p 162.00p 158.32p 160.00p 57360
15/02/2013 163.00p 163.00p 158.32p 160.50p 22830
14/02/2013 162.00p 164.00p 158.12p 160.50p 33065
13/02/2013 158.12p 161.98p 158.12p 160.00p 21445
12/02/2013 158.12p 161.00p 158.00p 159.00p 38915
11/02/2013 158.52p 159.98p 158.00p 159.00p 27140
08/02/2013 163.00p 163.00p 158.00p 158.00p 67945
07/02/2013 162.78p 162.78p 157.10p 160.00p 32220
06/02/2013 157.10p 160.18p 156.00p 156.00p 10785
05/02/2013 159.00p 161.68p 157.00p 158.00p 111295
04/02/2013 161.00p 162.80p 159.00p 159.00p 33975
01/02/2013 162.10p 163.60p 161.00p 162.50p 72120
31/01/2013 162.10p 164.50p 161.81p 164.50p 24955
30/01/2013 163.44p 164.50p 162.10p 164.50p 193650
29/01/2013 161.74p 163.78p 161.64p 162.60p 37875
28/01/2013 164.40p 165.38p 161.20p 162.00p 51300
25/01/2013 162.00p 164.68p 161.00p 161.20p 30925
24/01/2013 160.10p 165.90p 160.00p 163.00p 57555
23/01/2013 162.00p 166.00p 161.70p 162.90p 53735
22/01/2013 162.00p 162.50p 160.80p 161.00p 58375
21/01/2013 161.50p 165.10p 161.20p 163.70p 31290
18/01/2013 165.30p 165.30p 160.46p 163.20p 22230
17/01/2013 165.98p 165.98p 162.00p 164.20p 14835
16/01/2013 160.60p 165.91p 160.60p 164.70p 17740
15/01/2013 157.00p 164.71p 155.92p 162.65p 156980
14/01/2013 157.90p 158.40p 155.82p 157.90p 57980
11/01/2013 151.50p 156.00p 151.50p 154.40p 128665
10/01/2013 150.00p 153.00p 149.10p 151.60p 189405
09/01/2013 148.10p 150.81p 148.00p 149.00p 64815
08/01/2013 148.10p 150.10p 148.00p 148.00p 31800
07/01/2013 148.60p 150.00p 148.00p 149.25p 118565
04/01/2013 148.00p 149.60p 145.70p 149.60p 122885
03/01/2013 148.90p 148.90p 145.70p 148.35p 47215
02/01/2013 145.94p 149.12p 145.94p 148.70p 18770
31/12/2012 144.40p 148.08p 142.96p 148.00p 33055
28/12/2012 144.40p 147.00p 143.00p 144.00p 65115
27/12/2012 142.62p 146.60p 142.62p 146.60p 46660
24/12/2012 149.28p 149.28p 143.92p 146.60p 2795
21/12/2012 145.10p 146.60p 143.82p 146.60p 10390
20/12/2012 144.10p 145.40p 142.21p 144.40p 39070
19/12/2012 144.60p 147.08p 143.05p 144.00p 44140
18/12/2012 146.58p 146.58p 143.22p 144.10p 38255
17/12/2012 143.10p 146.90p 143.00p 144.95p 33255
14/12/2012 142.80p 146.98p 142.72p 143.00p 20000
13/12/2012 145.60p 145.60p 141.44p 142.00p 63525
12/12/2012 141.40p 145.38p 141.30p 141.30p 14340
11/12/2012 143.92p 144.40p 141.22p 141.90p 10800
10/12/2012 141.60p 143.05p 140.92p 142.20p 64025
07/12/2012 142.18p 142.18p 142.10p 142.10p 15170
06/12/2012 142.40p 143.00p 141.20p 142.40p 19490
05/12/2012 142.78p 142.78p 141.60p 142.40p 29115
04/12/2012 141.40p 142.78p 141.30p 142.30p 32780
03/12/2012 142.00p 143.78p 141.30p 142.30p 72410
30/11/2012 142.10p 143.60p 142.00p 142.00p 95930
29/11/2012 144.60p 145.46p 142.20p 144.85p 20330
28/11/2012 143.10p 144.90p 142.00p 142.00p 45710
27/11/2012 143.50p 146.90p 142.80p 143.80p 40155
26/11/2012 144.30p 144.30p 142.40p 143.00p 98170
23/11/2012 146.56p 147.10p 143.10p 147.10p 9900
22/11/2012 144.10p 147.00p 143.00p 143.00p 43505
21/11/2012 148.40p 148.40p 145.20p 145.20p 60870
20/11/2012 146.00p 147.08p 143.10p 146.00p 64645
19/11/2012 145.58p 145.98p 143.10p 144.50p 11635
16/11/2012 146.00p 146.00p 143.80p 146.00p 111490
15/11/2012 143.70p 146.60p 143.70p 146.60p 26005
14/11/2012 147.08p 147.08p 144.00p 146.60p 14180
13/11/2012 145.50p 145.50p 143.80p 145.30p 1680
12/11/2012 148.00p 148.00p 144.20p 144.20p 30860
09/11/2012 146.20p 147.60p 145.60p 147.60p 43110
08/11/2012 148.00p 150.00p 146.20p 148.00p 57985
07/11/2012 148.38p 148.38p 145.30p 147.60p 9790
06/11/2012 148.38p 148.38p 145.30p 146.60p 18395
05/11/2012 145.30p 148.28p 145.00p 145.00p 24990
02/11/2012 145.80p 148.28p 145.30p 147.55p 13765
01/11/2012 146.60p 147.38p 146.60p 147.10p 11340
31/10/2012 146.70p 147.88p 144.74p 145.20p 104385
30/10/2012 146.40p 146.90p 146.40p 146.80p 38000
29/10/2012 146.80p 148.00p 145.82p 148.00p 35185
26/10/2012 146.82p 148.40p 146.69p 148.40p 10355
25/10/2012 147.00p 149.28p 145.40p 146.80p 36975
24/10/2012 150.38p 150.38p 147.90p 147.90p 8425
23/10/2012 147.10p 150.28p 147.00p 147.20p 36405
22/10/2012 147.32p 148.70p 147.32p 148.70p 3500
19/10/2012 147.82p 149.55p 147.82p 149.55p 6045
18/10/2012 149.30p 151.88p 147.12p 149.80p 53755
17/10/2012 148.90p 150.90p 146.10p 146.10p 61205
16/10/2012 146.52p 147.55p 146.42p 147.55p 22820
15/10/2012 147.80p 147.80p 146.00p 146.75p 20665
12/10/2012 147.70p 147.70p 146.25p 146.25p 5000
11/10/2012 145.50p 146.90p 145.40p 146.00p 16575
10/10/2012 148.00p 148.00p 145.17p 145.40p 36585
09/10/2012 145.50p 146.10p 145.40p 146.00p 16540
08/10/2012 145.10p 146.88p 145.10p 146.00p 19535
05/10/2012 145.70p 148.10p 144.61p 145.00p 45125
04/10/2012 144.10p 147.00p 143.60p 145.95p 15755
03/10/2012 147.78p 147.78p 143.47p 145.00p 5420
02/10/2012 142.70p 147.58p 142.52p 142.80p 77365
01/10/2012 146.90p 146.90p 143.00p 144.60p 122365
28/09/2012 142.20p 144.00p 142.10p 143.00p 40470
27/09/2012 143.60p 144.30p 143.10p 143.70p 90425
26/09/2012 144.00p 145.40p 141.40p 143.30p 43735
25/09/2012 145.40p 146.00p 144.00p 144.00p 51290
24/09/2012 145.90p 146.77p 143.40p 145.75p 62240
21/09/2012 144.07p 145.75p 143.81p 145.75p 25625
20/09/2012 143.00p 147.00p 142.28p 145.75p 106685
19/09/2012 143.10p 143.55p 141.50p 143.55p 17790
18/09/2012 142.80p 143.80p 141.12p 143.00p 25240
17/09/2012 143.78p 144.15p 142.00p 142.00p 37745
14/09/2012 142.80p 144.17p 140.62p 142.00p 136590
13/09/2012 141.20p 144.58p 140.00p 141.50p 113695
12/09/2012 141.60p 143.38p 140.00p 141.50p 14515
11/09/2012 144.80p 144.80p 140.22p 142.00p 10215
10/09/2012 146.18p 146.18p 140.62p 142.75p 23165
07/09/2012 142.55p 146.40p 140.72p 143.40p 26605
06/09/2012 140.40p 145.00p 140.40p 145.00p 17810
05/09/2012 141.00p 142.70p 140.30p 141.40p 67125
04/09/2012 138.42p 141.58p 138.22p 140.90p 33335
03/09/2012 141.20p 141.20p 139.10p 139.65p 38615
31/08/2012 139.60p 141.20p 139.02p 140.40p 99890
30/08/2012 139.40p 141.51p 138.02p 140.10p 54305
29/08/2012 136.00p 140.90p 136.00p 138.00p 159880
28/08/2012 134.40p 140.35p 134.34p 135.20p 70125
24/08/2012 135.20p 140.58p 135.20p 136.00p 48640
23/08/2012 136.00p 140.58p 136.00p 138.20p 49035
22/08/2012 136.20p 140.58p 135.98p 136.20p 35195
21/08/2012 136.00p 141.32p 136.00p 137.00p 99200
20/08/2012 136.00p 138.60p 134.00p 134.00p 54430
17/08/2012 137.00p 139.80p 136.00p 136.00p 45790
16/08/2012 134.00p 137.00p 132.10p 137.00p 51770
15/08/2012 139.00p 140.90p 132.00p 134.00p 66390
14/08/2012 141.93p 142.00p 140.10p 141.20p 19605
13/08/2012 141.30p 141.98p 139.20p 141.20p 47345
10/08/2012 142.20p 144.00p 140.00p 141.20p 29355
09/08/2012 144.00p 144.00p 140.00p 142.00p 104495
08/08/2012 143.00p 144.00p 140.00p 140.00p 41990

*Close Price adjusted for both dividends and splits