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
07/08/2012 142.60p 145.40p 142.60p 144.00p 29980
06/08/2012 140.52p 146.77p 140.40p 143.50p 22260
03/08/2012 142.00p 144.30p 139.10p 139.40p 15210
02/08/2012 138.62p 141.00p 138.62p 139.50p 61905
01/08/2012 141.00p 141.00p 138.80p 139.50p 18595
31/07/2012 141.00p 141.00p 139.22p 139.30p 18795
30/07/2012 139.60p 140.60p 137.20p 139.30p 113140
27/07/2012 138.44p 138.44p 137.50p 137.50p 14000
26/07/2012 137.80p 139.18p 136.04p 138.50p 18995
25/07/2012 139.58p 139.58p 133.03p 137.50p 16545
24/07/2012 137.00p 139.58p 135.00p 137.00p 24710
23/07/2012 138.20p 141.98p 136.42p 138.00p 66890
20/07/2012 140.10p 143.40p 139.20p 140.50p 72505
19/07/2012 142.20p 144.40p 139.90p 142.50p 68005
18/07/2012 143.40p 148.58p 142.00p 142.00p 58280
17/07/2012 143.20p 147.00p 143.20p 143.20p 20595
16/07/2012 144.60p 145.18p 143.00p 143.00p 48525
13/07/2012 143.50p 147.60p 143.02p 144.60p 57330
12/07/2012 144.00p 148.38p 143.00p 143.00p 21205
11/07/2012 144.00p 147.60p 143.04p 144.00p 36235
10/07/2012 144.00p 146.40p 144.00p 144.00p 117400
09/07/2012 144.00p 148.50p 144.00p 144.00p 24440
06/07/2012 144.30p 145.54p 144.00p 144.00p 35670
05/07/2012 144.30p 146.18p 144.00p 144.00p 9280
04/07/2012 144.00p 148.80p 144.00p 144.00p 42680
03/07/2012 144.60p 145.60p 144.00p 144.00p 78575
02/07/2012 144.00p 147.10p 144.00p 144.50p 30815
29/06/2012 144.10p 146.70p 144.00p 144.00p 3995
28/06/2012 141.42p 147.00p 140.36p 147.00p 23500
27/06/2012 141.52p 143.12p 141.26p 142.40p 4845
26/06/2012 142.00p 142.50p 141.20p 142.00p 149980
25/06/2012 142.00p 142.51p 141.14p 141.50p 159425
22/06/2012 141.20p 143.90p 141.20p 141.70p 71850
21/06/2012 142.00p 143.38p 141.44p 142.00p 107380
20/06/2012 143.00p 143.00p 141.00p 142.00p 122895
19/06/2012 140.40p 142.60p 140.00p 142.00p 49240
18/06/2012 140.00p 144.00p 140.00p 140.00p 269275
15/06/2012 143.20p 150.00p 136.20p 139.50p 1856920
14/06/2012 136.60p 139.70p 135.20p 139.00p 354835
13/06/2012 139.40p 139.70p 135.00p 137.00p 765445
12/06/2012 139.20p 142.08p 128.00p 132.00p 349145
11/06/2012 148.80p 150.00p 138.40p 138.40p 386920
08/06/2012 152.00p 152.00p 145.50p 145.50p 86465
07/06/2012 149.20p 149.98p 146.20p 148.60p 41115
06/06/2012 147.00p 151.18p 146.00p 147.60p 58225
01/06/2012 148.20p 151.78p 146.20p 147.80p 96795
31/05/2012 151.20p 151.53p 148.00p 148.00p 66335
30/05/2012 152.40p 155.68p 150.40p 150.40p 64575
29/05/2012 154.20p 156.78p 152.20p 155.15p 14655
28/05/2012 156.38p 156.78p 152.00p 152.00p 20535
25/05/2012 152.20p 157.00p 152.20p 155.15p 15520
24/05/2012 156.00p 156.38p 152.20p 156.00p 90020
23/05/2012 156.00p 157.80p 152.00p 152.00p 7235
22/05/2012 157.00p 161.78p 156.00p 156.70p 55285
21/05/2012 156.20p 159.10p 156.20p 159.10p 27130
18/05/2012 158.00p 158.00p 156.20p 156.20p 24325
17/05/2012 158.00p 164.60p 157.20p 159.50p 15280
16/05/2012 160.20p 163.25p 158.40p 161.50p 13225
15/05/2012 161.00p 164.98p 160.00p 160.00p 64515
14/05/2012 161.00p 166.68p 160.40p 163.50p 36435
11/05/2012 162.40p 162.40p 161.40p 161.80p 70800
10/05/2012 164.40p 165.50p 161.00p 162.40p 56925
09/05/2012 164.00p 164.40p 156.40p 163.00p 50080
08/05/2012 165.80p 170.00p 163.00p 164.00p 55120
04/05/2012 168.60p 168.90p 165.60p 166.00p 138805
03/05/2012 169.00p 173.80p 168.60p 168.60p 18665
02/05/2012 168.60p 172.00p 168.60p 172.00p 63175
01/05/2012 170.50p 171.30p 168.60p 171.30p 39785
30/04/2012 169.00p 173.78p 167.42p 170.20p 39695
27/04/2012 170.80p 174.00p 168.19p 172.50p 84070
26/04/2012 169.20p 169.20p 166.20p 166.20p 32530
25/04/2012 167.40p 172.57p 167.00p 167.00p 51195
24/04/2012 168.20p 170.75p 166.00p 166.00p 65980
23/04/2012 174.20p 178.90p 168.00p 169.50p 94910
20/04/2012 180.18p 180.18p 176.30p 177.30p 13140
19/04/2012 177.00p 179.00p 176.19p 177.10p 147175
18/04/2012 177.40p 179.40p 176.62p 178.00p 103640
17/04/2012 178.00p 180.38p 176.20p 178.30p 32775
16/04/2012 178.30p 180.20p 175.82p 178.30p 12135
13/04/2012 177.00p 179.00p 176.00p 178.30p 49100
12/04/2012 178.00p 178.80p 176.20p 178.80p 42695
11/04/2012 174.00p 177.98p 172.60p 176.30p 37730
10/04/2012 178.76p 178.76p 174.00p 174.00p 56105
05/04/2012 176.20p 178.53p 175.60p 177.00p 21105
04/04/2012 177.20p 180.48p 174.80p 178.30p 22690
03/04/2012 174.62p 181.28p 174.62p 180.00p 33260
02/04/2012 178.78p 178.98p 175.00p 175.00p 38245
30/03/2012 177.60p 179.00p 174.30p 174.60p 38620
29/03/2012 178.00p 181.50p 176.00p 181.50p 41215
28/03/2012 181.80p 185.20p 179.00p 180.90p 44170
27/03/2012 182.40p 182.40p 180.20p 180.20p 16190
26/03/2012 182.00p 185.18p 180.40p 183.10p 41355
23/03/2012 182.40p 185.18p 180.52p 184.80p 45450
22/03/2012 181.80p 185.40p 180.40p 185.40p 20305
21/03/2012 181.80p 186.38p 181.80p 185.40p 66110
20/03/2012 183.00p 184.78p 181.90p 184.00p 65040
19/03/2012 182.62p 186.00p 182.40p 184.70p 51195
16/03/2012 182.40p 188.98p 182.40p 182.40p 46815
15/03/2012 184.60p 189.38p 182.60p 186.00p 26045
14/03/2012 183.40p 190.00p 182.00p 190.00p 38435
13/03/2012 185.20p 187.20p 182.62p 185.20p 38855
12/03/2012 182.70p 189.00p 182.70p 189.00p 115095
09/03/2012 182.80p 184.00p 182.20p 184.00p 120555
08/03/2012 182.00p 183.60p 182.00p 182.00p 15090
07/03/2012 182.00p 183.00p 179.95p 182.90p 24830
06/03/2012 184.00p 187.00p 180.00p 180.70p 52360
05/03/2012 184.00p 188.58p 184.00p 187.00p 28775
02/03/2012 185.00p 188.78p 184.22p 187.00p 24530
01/03/2012 187.00p 188.78p 182.82p 187.20p 3785
29/02/2012 185.90p 187.00p 182.00p 182.00p 43790
28/02/2012 183.40p 188.00p 182.62p 188.00p 25455
27/02/2012 180.02p 184.84p 179.82p 183.20p 45190
24/02/2012 183.00p 183.00p 179.62p 181.00p 49090
23/02/2012 183.00p 183.00p 178.71p 181.00p 7605
22/02/2012 185.00p 185.00p 178.62p 181.00p 18660
21/02/2012 185.00p 185.00p 180.42p 182.00p 9835
20/02/2012 182.00p 185.00p 179.42p 183.00p 24345
17/02/2012 179.20p 181.30p 178.40p 181.30p 31060
16/02/2012 177.02p 178.90p 177.02p 178.90p 8975
15/02/2012 177.00p 181.58p 177.00p 178.90p 68550
14/02/2012 179.80p 180.00p 176.40p 178.90p 47605
13/02/2012 177.40p 179.20p 176.22p 177.90p 26610
10/02/2012 176.20p 179.58p 175.80p 177.90p 10810
09/02/2012 177.00p 180.00p 176.42p 180.00p 47920
08/02/2012 177.40p 177.40p 175.80p 175.80p 5900
07/02/2012 176.80p 180.00p 176.22p 180.00p 11055
06/02/2012 179.80p 179.80p 177.00p 178.40p 26665
03/02/2012 174.42p 178.50p 174.42p 178.50p 12620
02/02/2012 181.18p 181.18p 175.02p 178.50p 22670
01/02/2012 176.60p 178.00p 172.60p 178.00p 22525
31/01/2012 174.60p 176.00p 174.20p 176.00p 8700
30/01/2012 173.40p 176.00p 172.00p 176.00p 27350
27/01/2012 167.40p 176.50p 167.40p 176.50p 45875
26/01/2012 167.00p 170.00p 167.00p 169.70p 20440
25/01/2012 165.20p 167.80p 165.20p 166.60p 37935
24/01/2012 164.00p 167.40p 163.72p 165.60p 12630
23/01/2012 163.00p 169.00p 161.22p 167.00p 75255
20/01/2012 166.78p 166.78p 160.83p 164.20p 5790
19/01/2012 164.10p 166.78p 164.10p 164.20p 1825
18/01/2012 162.20p 165.78p 161.00p 164.20p 12925
17/01/2012 162.98p 163.40p 160.00p 162.00p 36560
16/01/2012 162.18p 162.18p 161.30p 161.30p 3890
13/01/2012 159.40p 162.20p 158.40p 162.20p 27030
12/01/2012 161.50p 161.50p 159.00p 159.00p 6735
11/01/2012 160.00p 160.50p 160.00p 160.50p 21345
10/01/2012 156.02p 160.00p 156.02p 160.00p 28500
09/01/2012 159.60p 159.60p 159.00p 159.00p 1380
06/01/2012 159.60p 159.60p 154.02p 159.00p 18265
05/01/2012 160.00p 160.00p 154.40p 158.00p 37105
04/01/2012 160.00p 160.00p 156.22p 159.00p 11955
03/01/2012 156.22p 161.38p 156.22p 159.00p 20310
30/12/2011 159.78p 159.78p 158.00p 158.00p 2080
29/12/2011 161.40p 161.40p 160.00p 160.00p 175
28/12/2011 161.60p 161.60p 160.00p 160.00p 1185
23/12/2011 163.78p 163.78p 160.00p 160.00p 405
22/12/2011 156.00p 161.80p 156.00p 156.00p 9680
21/12/2011 156.00p 162.00p 156.00p 162.00p 13195
20/12/2011 156.00p 161.58p 154.87p 159.00p 16245
19/12/2011 156.00p 162.38p 156.00p 159.70p 4240
16/12/2011 162.98p 162.98p 160.60p 160.60p 3685
15/12/2011 161.38p 163.58p 161.38p 162.00p 3910
14/12/2011 165.00p 165.00p 158.49p 163.60p 20325
13/12/2011 163.00p 163.00p 161.90p 161.90p 13875
12/12/2011 163.00p 166.38p 161.92p 165.45p 20270
09/12/2011 163.00p 166.00p 163.00p 163.00p 37995
08/12/2011 164.00p 167.48p 163.00p 163.00p 17095
07/12/2011 163.02p 168.80p 163.02p 164.50p 3260
06/12/2011 163.00p 168.40p 163.00p 164.00p 25980
05/12/2011 167.48p 169.00p 163.00p 163.00p 8145
02/12/2011 167.00p 170.00p 164.00p 165.00p 6810
01/12/2011 167.78p 167.78p 163.00p 163.00p 10275
30/11/2011 167.78p 167.78p 166.60p 166.60p 4795
29/11/2011 164.00p 167.84p 163.23p 166.50p 15210
28/11/2011 163.00p 167.00p 163.00p 167.00p 56950
25/11/2011 162.00p 162.00p 159.60p 160.80p 21605
24/11/2011 167.60p 167.60p 162.00p 162.00p 22830
23/11/2011 169.70p 169.70p 162.00p 162.00p 10525
22/11/2011 169.00p 170.60p 166.00p 167.10p 47975
21/11/2011 174.20p 174.20p 166.80p 169.00p 11950
18/11/2011 174.80p 174.80p 171.60p 171.60p 22670
17/11/2011 172.60p 173.78p 169.34p 173.10p 19680
16/11/2011 173.00p 175.38p 169.82p 172.60p 5570
15/11/2011 174.60p 175.40p 172.80p 172.80p 8365
14/11/2011 171.20p 173.30p 171.20p 173.30p 11375
11/11/2011 169.80p 175.38p 169.80p 171.00p 21970
10/11/2011 177.80p 177.80p 172.40p 172.60p 0
09/11/2011 177.80p 177.80p 172.40p 172.80p 7300
08/11/2011 170.00p 172.90p 169.60p 172.90p 0
07/11/2011 170.00p 172.60p 169.60p 172.60p 23280
04/11/2011 176.00p 176.00p 170.20p 173.00p 30155
03/11/2011 170.00p 173.40p 170.00p 173.00p 23400
02/11/2011 170.40p 174.00p 167.20p 174.00p 10850
01/11/2011 170.80p 172.00p 166.00p 172.00p 12190
31/10/2011 172.00p 175.00p 170.00p 173.00p 21660
28/10/2011 173.00p 178.00p 172.20p 178.00p 97525
27/10/2011 176.80p 176.80p 176.00p 176.00p 2820
26/10/2011 172.20p 174.20p 172.20p 173.50p 90665
25/10/2011 171.50p 171.50p 171.00p 171.00p 6850
24/10/2011 170.00p 173.00p 170.00p 173.00p 0
21/10/2011 170.00p 171.80p 170.00p 171.80p 0

*Close Price adjusted for both dividends and splits