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
14/03/2025 230.00p 230.00p 228.00p 230.00p 1851
13/03/2025 222.00p 228.00p 222.00p 228.00p 8533
12/03/2025 228.00p 225.06p 222.00p 223.00p 21160
11/03/2025 228.00p 228.00p 224.00p 225.00p 50409
10/03/2025 232.00p 232.00p 226.46p 228.00p 7315
07/03/2025 230.00p 232.00p 227.32p 232.00p 20853
06/03/2025 230.00p 231.00p 228.66p 231.00p 5000
05/03/2025 230.00p 233.00p 230.00p 233.00p 7758
04/03/2025 232.00p 233.00p 224.01p 233.00p 82928
03/03/2025 232.00p 230.82p 228.70p 229.00p 665
28/02/2025 232.00p 232.00p 229.00p 229.00p 21360
27/02/2025 232.00p 227.00p 222.10p 227.00p 7000
26/02/2025 232.00p 228.00p 227.00p 228.00p 189000
25/02/2025 232.00p 228.00p 227.60p 228.00p 43316
24/02/2025 232.00p 227.00p 223.10p 227.00p 110
21/02/2025 232.00p 226.73p 223.00p 223.00p 99445
20/02/2025 232.00p 233.00p 223.95p 233.00p 11081
19/02/2025 226.00p 232.00p 218.56p 232.00p 26608
18/02/2025 230.00p 231.00p 223.95p 231.00p 7812
17/02/2025 220.00p 230.00p 220.00p 227.00p 8485
14/02/2025 220.00p 224.00p 216.00p 224.00p 293016
13/02/2025 220.00p 221.00p 218.25p 219.00p 18300
12/02/2025 220.00p 224.00p 214.16p 220.00p 32696
11/02/2025 220.00p 224.00p 220.00p 224.00p 17178
10/02/2025 226.00p 225.60p 221.10p 225.00p 35784
07/02/2025 226.00p 225.70p 221.20p 225.00p 21296
06/02/2025 226.00p 226.00p 218.67p 225.00p 9000
05/02/2025 224.00p 225.80p 220.21p 222.00p 32564
04/02/2025 220.00p 224.00p 223.99p 224.00p 576
03/02/2025 220.00p 224.00p 218.00p 224.00p 19625
31/01/2025 222.00p 224.50p 223.50p 224.00p 18090
30/01/2025 222.00p 224.50p 224.00p 224.00p 26130
29/01/2025 222.00p 223.00p 219.10p 223.00p 3996
28/01/2025 222.00p 225.00p 219.19p 223.00p 6387
27/01/2025 222.00p 225.66p 222.00p 223.00p 12856
24/01/2025 224.00p 224.80p 217.10p 223.00p 54941
23/01/2025 228.00p 228.00p 224.00p 224.00p 23596
22/01/2025 224.00p 229.00p 223.00p 223.00p 35952
21/01/2025 230.00p 230.12p 225.32p 230.00p 90090
20/01/2025 230.00p 231.00p 226.00p 231.00p 15560
17/01/2025 230.00p 231.83p 227.20p 231.00p 15198
16/01/2025 230.00p 233.36p 230.00p 230.00p 23375
15/01/2025 230.00p 230.00p 225.44p 230.00p 11730
14/01/2025 230.00p 230.00p 228.90p 230.00p 7181
13/01/2025 230.00p 230.00p 229.04p 230.00p 1000
10/01/2025 230.00p 230.00p 224.00p 230.00p 25311
09/01/2025 222.00p 229.00p 228.18p 229.00p 6649
08/01/2025 222.00p 228.00p 227.52p 228.00p 12773
07/01/2025 222.00p 226.72p 222.00p 226.00p 30418
06/01/2025 222.00p 227.00p 221.00p 221.00p 2318
03/01/2025 222.00p 228.00p 222.00p 228.00p 26127
02/01/2025 224.00p 228.00p 221.76p 228.00p 30401
31/12/2024 224.00p 234.50p 222.01p 229.00p 42491
30/12/2024 224.00p 229.00p 224.00p 229.00p 12296
27/12/2024 226.00p 231.94p 222.00p 222.00p 6368
24/12/2024 226.00p 231.00p 231.00p 231.00p 0
23/12/2024 226.00p 232.87p 230.00p 231.00p 78586
20/12/2024 226.00p 227.98p 226.22p 227.00p 19814
19/12/2024 226.00p 230.00p 226.00p 230.00p 13981
18/12/2024 228.00p 234.88p 220.00p 228.00p 61342
17/12/2024 230.00p 234.23p 227.76p 230.00p 2729
16/12/2024 236.00p 234.73p 227.76p 234.00p 19213
13/12/2024 236.00p 242.00p 229.54p 235.00p 46014
12/12/2024 236.00p 237.14p 228.34p 236.00p 23180
11/12/2024 236.00p 237.00p 230.00p 237.00p 12654
10/12/2024 232.00p 242.80p 232.00p 238.00p 109859
09/12/2024 236.00p 243.99p 230.94p 241.00p 100589
06/12/2024 228.00p 229.00p 222.94p 229.00p 48072
05/12/2024 224.00p 227.70p 222.30p 225.00p 23284
04/12/2024 224.00p 227.80p 224.00p 226.00p 17066
03/12/2024 224.00p 228.00p 222.25p 225.00p 47377
02/12/2024 220.00p 225.40p 220.00p 223.00p 228344
29/11/2024 214.00p 219.00p 215.40p 219.00p 39947
28/11/2024 214.00p 217.00p 214.00p 217.00p 34850
27/11/2024 214.00p 220.00p 212.25p 214.00p 41983
26/11/2024 216.00p 222.16p 214.00p 220.00p 32472
25/11/2024 218.00p 221.00p 218.00p 221.00p 13120
22/11/2024 222.00p 226.80p 218.02p 226.00p 12250
21/11/2024 222.00p 228.40p 218.05p 226.00p 10156
20/11/2024 222.00p 226.00p 218.00p 226.00p 59232
19/11/2024 230.00p 230.00p 222.00p 228.00p 13557
18/11/2024 228.00p 231.10p 226.00p 226.00p 9818
15/11/2024 228.00p 228.00p 222.01p 225.00p 17452
14/11/2024 224.00p 228.00p 224.00p 228.00p 3600
13/11/2024 234.00p 234.00p 224.00p 226.00p 7016
12/11/2024 230.00p 230.50p 222.00p 224.00p 12365
11/11/2024 234.00p 234.00p 228.54p 231.00p 9305
08/11/2024 222.00p 228.00p 228.00p 228.00p 0
07/11/2024 222.00p 228.00p 222.00p 228.00p 11104
06/11/2024 224.00p 230.00p 223.09p 228.00p 20867
05/11/2024 224.00p 226.00p 224.00p 226.00p 11175
04/11/2024 228.00p 230.00p 227.00p 227.00p 0
01/11/2024 228.00p 230.00p 225.00p 230.00p 249900
31/10/2024 228.00p 234.99p 225.00p 227.00p 10840
30/10/2024 228.00p 235.00p 224.60p 227.00p 27067
29/10/2024 228.00p 234.20p 224.00p 230.00p 36916
28/10/2024 228.00p 228.60p 225.20p 228.00p 20300
25/10/2024 230.00p 231.60p 225.00p 228.00p 10681
24/10/2024 230.00p 232.00p 224.00p 227.00p 103728
23/10/2024 224.00p 230.00p 224.00p 227.00p 40012
22/10/2024 222.00p 228.00p 222.00p 226.00p 170747
21/10/2024 230.00p 240.00p 224.00p 227.00p 269292
18/10/2024 220.00p 224.00p 215.76p 224.00p 24137
17/10/2024 222.00p 226.80p 216.01p 223.00p 36722
16/10/2024 220.00p 227.00p 225.56p 227.00p 394
15/10/2024 220.00p 222.00p 220.00p 222.00p 78278
14/10/2024 229.00p 229.00p 228.82p 229.00p 762
11/10/2024 224.00p 229.00p 220.50p 229.00p 22921
10/10/2024 224.00p 228.96p 220.50p 228.00p 11514
09/10/2024 224.00p 229.90p 221.26p 225.00p 3966
08/10/2024 224.00p 229.00p 221.26p 229.00p 17294
07/10/2024 224.00p 225.00p 221.66p 225.00p 5000
04/10/2024 224.00p 226.00p 221.59p 225.00p 22200
03/10/2024 224.00p 223.00p 223.00p 223.00p 0
02/10/2024 224.00p 228.00p 220.04p 223.00p 10450
01/10/2024 224.00p 230.00p 224.00p 225.00p 169687
30/09/2024 226.00p 226.00p 217.14p 221.00p 34669
27/09/2024 218.00p 222.00p 218.24p 222.00p 16915
26/09/2024 218.00p 227.00p 220.98p 227.00p 500
25/09/2024 218.00p 229.36p 218.48p 226.00p 7719
24/09/2024 218.00p 231.49p 218.80p 226.00p 5550
23/09/2024 218.00p 226.40p 218.00p 221.00p 38327
20/09/2024 220.00p 228.08p 218.00p 221.00p 46178
19/09/2024 220.00p 228.00p 221.00p 221.00p 600
18/09/2024 220.00p 222.00p 218.02p 221.00p 26253
17/09/2024 222.00p 228.00p 220.00p 228.00p 18704
16/09/2024 222.00p 226.00p 218.00p 226.00p 17543
13/09/2024 218.00p 224.24p 218.00p 220.00p 9125
12/09/2024 222.00p 225.10p 218.00p 221.00p 4424
11/09/2024 218.00p 226.00p 218.00p 226.00p 2000
10/09/2024 226.00p 230.00p 218.16p 222.00p 11616
09/09/2024 226.00p 229.00p 218.60p 223.00p 52089
06/09/2024 226.00p 228.72p 225.00p 226.00p 188477
05/09/2024 226.00p 230.07p 218.00p 226.00p 8500
04/09/2024 226.00p 226.00p 218.00p 226.00p 8754
03/09/2024 224.00p 234.92p 220.00p 228.00p 19351
30/08/2024 216.00p 228.00p 222.50p 228.00p 229733
29/08/2024 216.00p 227.00p 216.00p 227.00p 7946
28/08/2024 226.00p 223.00p 219.00p 219.00p 0
27/08/2024 226.00p 229.40p 216.00p 223.00p 189975
23/08/2024 214.00p 230.00p 213.06p 225.00p 112492
22/08/2024 208.00p 213.32p 212.00p 212.00p 1873
21/08/2024 208.00p 212.00p 208.00p 212.00p 2995
20/08/2024 208.00p 212.00p 208.00p 212.00p 4547
19/08/2024 212.00p 213.32p 210.00p 210.00p 2342
16/08/2024 212.00p 211.00p 210.00p 210.00p 0
15/08/2024 212.00p 212.00p 211.00p 211.00p 14267
14/08/2024 204.00p 212.00p 210.00p 212.00p 0
13/08/2024 204.00p 210.00p 209.00p 210.00p 0
12/08/2024 204.00p 212.56p 202.00p 209.00p 11601
09/08/2024 210.00p 213.38p 204.70p 207.00p 28601
08/08/2024 210.00p 212.00p 210.00p 212.00p 3500
07/08/2024 210.00p 213.00p 208.00p 213.00p 20054
06/08/2024 210.00p 210.00p 204.00p 209.00p 46355
05/08/2024 208.00p 211.00p 202.93p 211.00p 23370
02/08/2024 212.00p 214.00p 210.08p 214.00p 6300
01/08/2024 212.00p 215.00p 208.10p 213.00p 17778
31/07/2024 212.00p 212.00p 209.00p 209.00p 14218
30/07/2024 214.00p 215.00p 213.00p 213.00p 7006
29/07/2024 214.00p 211.00p 209.70p 211.00p 1300
26/07/2024 214.00p 215.00p 208.00p 213.00p 17000
25/07/2024 214.00p 214.00p 207.92p 213.00p 54448
24/07/2024 214.00p 217.60p 210.44p 216.00p 40774
23/07/2024 208.00p 214.00p 208.00p 212.00p 48017
22/07/2024 208.00p 208.00p 204.00p 207.00p 8329
19/07/2024 206.00p 203.50p 203.50p 203.50p 0
18/07/2024 206.00p 208.14p 198.43p 203.50p 30900
17/07/2024 206.00p 208.15p 198.17p 208.00p 13683
16/07/2024 206.00p 208.00p 198.30p 208.00p 21857
15/07/2024 202.00p 208.67p 197.02p 208.00p 18917
12/07/2024 202.00p 207.00p 202.00p 207.00p 19143
11/07/2024 206.00p 208.60p 204.00p 206.00p 16964
10/07/2024 206.00p 208.80p 206.00p 207.00p 8120
09/07/2024 208.00p 208.83p 204.50p 204.50p 10000
08/07/2024 208.00p 209.08p 206.00p 206.00p 5842
05/07/2024 208.00p 209.86p 208.22p 209.00p 12657
04/07/2024 208.00p 208.00p 206.00p 207.00p 11235
03/07/2024 206.00p 208.00p 204.53p 208.00p 120643
02/07/2024 206.00p 207.96p 202.09p 206.00p 21150
01/07/2024 206.00p 207.70p 204.00p 205.00p 192360
28/06/2024 204.00p 204.58p 203.00p 204.00p 22614
27/06/2024 204.00p 204.00p 198.00p 202.00p 37464
26/06/2024 200.00p 203.93p 198.00p 198.00p 17500
25/06/2024 200.00p 203.97p 195.00p 199.00p 39000
24/06/2024 190.00p 203.99p 190.00p 196.50p 28471
21/06/2024 198.00p 197.95p 194.00p 195.00p 8106
20/06/2024 198.00p 198.00p 193.76p 194.50p 44211
19/06/2024 195.00p 198.50p 192.00p 198.50p 532102
18/06/2024 197.00p 197.30p 195.50p 195.50p 39807
17/06/2024 202.00p 197.50p 196.00p 197.50p 116750
14/06/2024 202.00p 202.00p 196.00p 197.00p 43568
13/06/2024 202.00p 202.00p 198.00p 198.00p 126686
12/06/2024 200.00p 203.72p 199.00p 199.50p 46043
11/06/2024 202.00p 204.56p 202.00p 203.00p 59752
10/06/2024 206.00p 206.00p 202.84p 206.00p 24977
07/06/2024 206.00p 206.00p 204.00p 204.00p 26000
06/06/2024 216.00p 216.00p 205.00p 205.00p 36753
05/06/2024 208.00p 212.93p 208.00p 208.00p 12058
04/06/2024 208.00p 213.40p 208.00p 212.00p 19673
03/06/2024 208.00p 213.45p 210.00p 213.00p 4685

*Close Price adjusted for both dividends and splits