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
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
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

*Close Price adjusted for both dividends and splits