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
20/10/2011 170.00p 170.00p 170.00p 170.00p 260
19/10/2011 171.60p 172.10p 170.00p 172.10p 0
18/10/2011 171.60p 171.60p 170.00p 171.20p 15810
17/10/2011 173.98p 173.98p 171.50p 171.50p 50
14/10/2011 171.00p 173.50p 171.00p 173.50p 7305
13/10/2011 175.00p 175.00p 171.00p 171.00p 3085
12/10/2011 174.00p 174.00p 173.50p 173.50p 1455
11/10/2011 170.00p 173.00p 170.00p 173.00p 0
10/10/2011 170.00p 173.00p 170.00p 173.00p 3425
07/10/2011 170.00p 170.00p 170.00p 170.00p 125
06/10/2011 169.00p 172.00p 169.00p 170.70p 0
05/10/2011 169.00p 172.00p 169.00p 172.00p 15600
04/10/2011 168.40p 169.98p 168.00p 169.50p 9600
03/10/2011 173.80p 173.80p 173.80p 173.80p 320
30/09/2011 176.20p 177.00p 176.20p 177.00p 20000
29/09/2011 178.00p 178.00p 178.00p 178.00p 8530
28/09/2011 177.00p 178.00p 177.00p 178.00p 11500
27/09/2011 179.80p 179.80p 178.50p 178.50p 95
26/09/2011 177.98p 177.98p 177.50p 177.50p 2500
23/09/2011 176.00p 177.00p 174.00p 177.00p 28500
22/09/2011 179.38p 179.50p 177.90p 177.90p 0
21/09/2011 179.38p 179.50p 179.38p 179.50p 660
20/09/2011 185.00p 185.00p 180.40p 185.00p 15960
19/09/2011 191.58p 191.58p 182.00p 182.00p 0
16/09/2011 191.58p 191.58p 183.00p 183.00p 130
15/09/2011 183.00p 193.00p 183.00p 193.00p 9690
14/09/2011 182.00p 187.50p 182.00p 187.50p 10165
13/09/2011 189.00p 189.00p 189.00p 189.00p 220
12/09/2011 185.40p 185.40p 184.00p 184.00p 1125
09/09/2011 186.00p 187.60p 182.00p 185.00p 0
08/09/2011 186.00p 187.60p 182.00p 186.00p 25720
07/09/2011 186.00p 190.00p 184.12p 190.00p 4530
06/09/2011 184.20p 184.20p 183.00p 183.00p 27895
05/09/2011 187.00p 187.70p 185.50p 185.50p 0
02/09/2011 187.00p 187.70p 187.00p 187.70p 6500
01/09/2011 188.00p 191.00p 186.00p 191.00p 5850
31/08/2011 186.02p 194.00p 186.02p 194.00p 3970
30/08/2011 187.00p 191.00p 186.00p 191.00p 3375
26/08/2011 188.00p 188.00p 183.50p 183.50p 2695
25/08/2011 186.00p 188.00p 186.00p 188.00p 8180
24/08/2011 186.40p 189.50p 185.02p 189.50p 4695
23/08/2011 193.40p 193.40p 185.00p 189.50p 29415
22/08/2011 185.60p 185.60p 183.50p 185.00p 4745
19/08/2011 183.00p 191.00p 182.00p 189.00p 20420
18/08/2011 189.80p 191.40p 182.50p 191.40p 38670
17/08/2011 188.00p 189.40p 187.42p 189.00p 19270
16/08/2011 185.80p 189.00p 183.40p 189.00p 22070
15/08/2011 193.40p 193.40p 188.50p 188.50p 18590
12/08/2011 186.80p 187.78p 186.50p 186.50p 24200
11/08/2011 188.80p 188.80p 182.00p 183.50p 20270
10/08/2011 185.80p 186.00p 179.80p 180.50p 40540
09/08/2011 184.00p 186.00p 174.00p 182.00p 14230
08/08/2011 185.00p 188.00p 184.30p 184.30p 15520
05/08/2011 189.00p 190.00p 186.00p 187.50p 24495
04/08/2011 199.40p 199.40p 195.70p 195.70p 0
03/08/2011 199.40p 199.40p 196.00p 199.20p 15575
02/08/2011 203.60p 204.00p 203.60p 204.00p 36700
01/08/2011 198.00p 198.00p 198.00p 198.00p 1000
29/07/2011 207.80p 207.80p 202.20p 202.20p 16925
28/07/2011 200.00p 207.20p 200.00p 203.00p 0
27/07/2011 200.00p 207.20p 200.00p 203.00p 36260
26/07/2011 207.60p 207.60p 200.22p 204.20p 4310
25/07/2011 199.00p 204.20p 199.00p 204.20p 22500
22/07/2011 203.60p 204.20p 200.00p 204.20p 0
21/07/2011 203.60p 203.60p 200.00p 200.00p 925
20/07/2011 200.00p 200.00p 198.00p 198.00p 8715
19/07/2011 196.20p 200.00p 196.20p 200.00p 4865
18/07/2011 196.40p 197.60p 196.40p 196.80p 24640
15/07/2011 200.00p 200.00p 199.70p 199.70p 13980
14/07/2011 195.00p 197.90p 195.00p 197.90p 25000
13/07/2011 198.00p 202.80p 198.00p 198.00p 21655
12/07/2011 199.70p 200.00p 196.70p 200.00p 12580
11/07/2011 206.00p 206.00p 204.00p 204.00p 1200
08/07/2011 203.00p 205.90p 203.00p 205.90p 7110
07/07/2011 205.60p 205.60p 204.70p 204.70p 1000
06/07/2011 202.60p 206.00p 202.40p 203.00p 11585
05/07/2011 205.80p 206.00p 200.60p 204.00p 12795
04/07/2011 200.80p 206.00p 198.22p 206.00p 11625
01/07/2011 204.80p 205.00p 202.00p 202.00p 7920
30/06/2011 203.40p 203.40p 200.80p 202.00p 37205
29/06/2011 203.80p 204.00p 199.20p 199.20p 27310
28/06/2011 203.80p 203.80p 198.00p 198.00p 3095
27/06/2011 200.00p 204.00p 196.70p 202.70p 47550
24/06/2011 196.40p 200.05p 196.40p 200.05p 715
23/06/2011 201.00p 201.00p 198.00p 198.50p 13375
22/06/2011 199.40p 205.40p 198.40p 201.90p 20675
21/06/2011 199.00p 204.60p 195.62p 199.40p 42320
20/06/2011 196.20p 203.00p 195.50p 203.00p 8140
17/06/2011 202.00p 204.20p 196.20p 196.20p 29575
16/06/2011 201.80p 201.80p 195.60p 198.50p 30640
15/06/2011 201.80p 201.80p 198.00p 199.00p 24595
14/06/2011 199.80p 201.00p 195.50p 199.00p 42305
13/06/2011 199.80p 200.00p 194.00p 197.00p 33210
10/06/2011 203.40p 203.40p 195.40p 195.50p 9845
09/06/2011 195.80p 200.40p 193.22p 200.40p 27970
08/06/2011 193.00p 200.40p 190.40p 197.00p 18450
07/06/2011 190.00p 195.00p 190.00p 194.70p 48505
06/06/2011 192.00p 192.20p 192.00p 192.20p 2685
03/06/2011 192.40p 198.00p 190.00p 194.90p 14295
02/06/2011 190.00p 193.20p 190.00p 190.00p 12375
01/06/2011 191.00p 196.00p 191.00p 196.00p 12150
31/05/2011 190.40p 193.50p 188.60p 193.50p 0
27/05/2011 190.40p 193.20p 188.60p 188.60p 25465
26/05/2011 190.00p 191.30p 186.00p 191.30p 9940
25/05/2011 188.20p 192.40p 188.00p 189.20p 35525
24/05/2011 188.00p 193.00p 188.00p 193.00p 50740
23/05/2011 189.20p 192.80p 187.00p 187.00p 6845
20/05/2011 190.00p 195.18p 190.00p 193.50p 6700
19/05/2011 191.20p 194.00p 190.00p 194.00p 14865
18/05/2011 191.20p 198.20p 191.00p 191.20p 44040
17/05/2011 191.80p 194.80p 191.00p 192.85p 14755
16/05/2011 192.20p 197.60p 190.00p 194.60p 32610
13/05/2011 193.80p 196.50p 191.00p 196.50p 14645
12/05/2011 196.40p 196.40p 192.20p 195.50p 17750
11/05/2011 194.40p 199.20p 194.40p 197.50p 5150
10/05/2011 201.00p 201.00p 194.00p 201.00p 11025
09/05/2011 194.60p 198.00p 194.00p 197.50p 8935
06/05/2011 191.50p 198.00p 191.50p 197.60p 10890
05/05/2011 192.20p 194.70p 191.00p 192.00p 16845
04/05/2011 194.20p 196.40p 192.00p 194.60p 7010
03/05/2011 195.98p 198.60p 195.20p 198.60p 19210
28/04/2011 194.80p 198.60p 194.60p 198.60p 22600
27/04/2011 197.80p 198.00p 191.40p 194.00p 14325
26/04/2011 196.00p 196.00p 194.00p 194.00p 500
21/04/2011 196.80p 196.80p 194.00p 194.00p 6195
20/04/2011 195.20p 198.00p 195.20p 198.00p 21475
19/04/2011 193.90p 195.10p 191.00p 195.10p 16995
18/04/2011 192.10p 195.40p 190.60p 191.95p 27395
15/04/2011 188.10p 200.00p 188.10p 200.00p 27835
14/04/2011 189.60p 195.00p 187.80p 195.00p 26510
13/04/2011 188.40p 195.00p 188.00p 191.50p 23330
12/04/2011 189.80p 191.00p 188.00p 191.00p 15220
11/04/2011 188.80p 193.40p 188.80p 193.40p 11480
08/04/2011 191.80p 192.00p 190.40p 192.00p 9290
07/04/2011 193.20p 193.20p 192.00p 192.00p 3715
06/04/2011 190.20p 192.00p 186.00p 192.00p 16145
05/04/2011 188.40p 190.00p 188.40p 190.00p 10975
04/04/2011 189.60p 194.00p 186.00p 190.00p 19000
01/04/2011 188.40p 194.00p 186.80p 194.00p 44080
31/03/2011 189.20p 189.20p 186.00p 186.00p 30455
30/03/2011 188.40p 191.20p 188.00p 191.20p 37380
29/03/2011 189.40p 189.40p 187.40p 187.85p 22415
28/03/2011 188.00p 192.00p 188.00p 192.00p 1195
25/03/2011 188.60p 192.00p 188.60p 192.00p 3295
24/03/2011 187.00p 190.00p 185.60p 188.10p 746130
23/03/2011 185.40p 188.00p 183.00p 188.00p 32450
22/03/2011 187.10p 187.10p 182.00p 182.00p 44175
21/03/2011 182.00p 185.40p 180.00p 182.00p 16050
18/03/2011 184.40p 186.60p 180.00p 180.00p 73050
17/03/2011 185.40p 186.60p 184.00p 186.40p 35265
16/03/2011 186.20p 190.00p 184.00p 187.00p 10485
15/03/2011 185.60p 191.00p 184.00p 186.30p 34325
14/03/2011 190.40p 192.00p 188.00p 189.00p 53185
11/03/2011 188.60p 191.80p 188.60p 191.70p 9925
10/03/2011 190.60p 194.20p 190.40p 193.90p 36625
09/03/2011 195.60p 195.60p 193.50p 193.50p 2605
08/03/2011 190.20p 193.50p 190.20p 193.50p 12500
07/03/2011 191.60p 194.15p 191.60p 193.50p 0
04/03/2011 191.60p 194.15p 191.60p 194.15p 5650
03/03/2011 192.40p 194.20p 192.40p 194.20p 1165
02/03/2011 190.00p 195.00p 188.00p 194.00p 21195
01/03/2011 196.20p 196.40p 190.60p 196.40p 18895
28/02/2011 191.00p 192.50p 191.00p 192.50p 6500
25/02/2011 195.40p 195.40p 193.60p 194.20p 3410
24/02/2011 195.60p 195.60p 193.40p 193.45p 4395
23/02/2011 196.10p 196.10p 192.20p 194.45p 4860
22/02/2011 194.00p 199.80p 193.00p 195.05p 22965
21/02/2011 198.10p 200.00p 198.00p 200.00p 9000
18/02/2011 197.20p 200.50p 197.20p 200.50p 25000
17/02/2011 200.00p 201.00p 198.00p 201.00p 21950
16/02/2011 201.98p 203.80p 200.40p 203.80p 6400
15/02/2011 203.80p 203.80p 202.50p 203.80p 0
14/02/2011 203.80p 203.80p 202.50p 203.80p 22010
11/02/2011 203.40p 203.40p 201.60p 201.60p 0
10/02/2011 203.40p 203.40p 201.60p 201.60p 3225
09/02/2011 203.20p 203.40p 202.00p 202.00p 0
08/02/2011 203.20p 203.40p 202.00p 202.00p 15290
07/02/2011 200.20p 201.00p 200.20p 201.00p 1500
04/02/2011 199.40p 201.00p 199.40p 201.00p 0
03/02/2011 199.40p 201.00p 199.40p 201.00p 1025
02/02/2011 199.80p 203.20p 198.50p 201.00p 19730
01/02/2011 205.00p 205.00p 200.60p 200.60p 125
31/01/2011 205.00p 205.00p 205.00p 205.00p 5
28/01/2011 201.60p 202.38p 201.00p 201.00p 2925
27/01/2011 199.60p 201.78p 198.80p 201.60p 11075
26/01/2011 199.00p 201.60p 198.00p 201.60p 12965
25/01/2011 202.00p 202.00p 201.60p 201.60p 0
24/01/2011 198.00p 202.00p 198.00p 202.00p 8475
21/01/2011 198.70p 203.58p 198.00p 198.00p 47350
20/01/2011 202.40p 205.00p 200.00p 200.80p 10755
19/01/2011 205.80p 206.00p 203.60p 203.60p 14795
18/01/2011 204.60p 206.00p 203.60p 203.60p 11990
17/01/2011 203.00p 203.60p 200.20p 203.60p 13500
14/01/2011 201.40p 201.60p 200.00p 201.60p 16250
13/01/2011 199.00p 201.40p 199.00p 200.60p 19720
12/01/2011 198.50p 198.50p 193.20p 196.00p 16240
11/01/2011 197.20p 199.00p 194.20p 197.60p 29285
10/01/2011 197.40p 200.80p 197.00p 199.00p 9080
07/01/2011 198.00p 201.40p 198.00p 199.00p 26525
06/01/2011 198.20p 202.40p 197.98p 198.20p 10890

*Close Price adjusted for both dividends and splits