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
05/01/2011 199.80p 202.00p 197.00p 202.00p 28475
04/01/2011 196.50p 198.50p 196.50p 198.50p 0
31/12/2010 196.00p 196.50p 196.00p 196.50p 0
30/12/2010 196.00p 197.00p 195.60p 196.00p 10690
29/12/2010 196.00p 196.00p 194.00p 196.00p 13795
24/12/2010 194.60p 199.00p 194.60p 197.50p 12795
23/12/2010 195.00p 198.40p 194.00p 197.00p 52020
22/12/2010 193.20p 196.60p 193.20p 196.60p 155645
21/12/2010 192.00p 195.80p 192.00p 194.60p 42215
20/12/2010 189.80p 196.00p 189.40p 192.40p 35150
17/12/2010 192.80p 193.00p 188.00p 189.00p 9810
16/12/2010 188.00p 193.00p 187.00p 193.00p 282810
15/12/2010 188.00p 191.00p 187.10p 189.50p 13750
14/12/2010 188.80p 191.00p 188.80p 189.00p 14810
13/12/2010 183.00p 186.50p 183.00p 186.50p 16810
10/12/2010 185.50p 185.50p 185.00p 185.00p 0
09/12/2010 183.00p 187.80p 182.00p 185.50p 11560
08/12/2010 181.20p 183.00p 181.10p 181.50p 145300
07/12/2010 179.20p 183.00p 179.20p 181.90p 79155
06/12/2010 180.80p 180.80p 179.20p 179.40p 112500
03/12/2010 177.00p 179.00p 176.00p 178.00p 6275
02/12/2010 177.60p 180.00p 177.60p 178.80p 27900
01/12/2010 176.00p 179.20p 176.00p 179.20p 0
30/11/2010 179.00p 180.60p 174.00p 176.00p 15715
29/11/2010 180.00p 181.78p 177.40p 180.80p 20740
26/11/2010 177.40p 179.98p 176.40p 178.00p 15805
25/11/2010 177.20p 179.40p 177.00p 177.40p 12235
24/11/2010 175.60p 180.00p 175.60p 178.50p 2295
23/11/2010 180.30p 180.30p 177.00p 178.00p 23075
22/11/2010 180.60p 180.80p 180.30p 180.30p 3265
19/11/2010 179.60p 181.20p 179.60p 180.50p 5500
18/11/2010 179.00p 180.00p 179.00p 180.00p 1500
17/11/2010 177.60p 179.00p 176.30p 179.00p 22450
16/11/2010 177.80p 181.50p 177.60p 179.00p 10525
15/11/2010 180.60p 181.70p 178.00p 180.50p 6050
12/11/2010 181.00p 181.00p 180.20p 180.20p 0
11/11/2010 179.40p 181.00p 179.20p 181.00p 4900
10/11/2010 181.60p 181.60p 179.20p 179.20p 15195
09/11/2010 181.00p 181.40p 180.60p 181.00p 6765
08/11/2010 181.00p 181.50p 181.00p 181.50p 0
05/11/2010 180.00p 181.00p 180.00p 181.00p 2500
04/11/2010 182.10p 182.10p 180.20p 182.00p 6000
03/11/2010 182.80p 182.80p 182.80p 182.80p 0
02/11/2010 180.20p 184.00p 180.20p 182.80p 18500
01/11/2010 184.00p 184.00p 180.20p 180.20p 0
29/10/2010 184.00p 184.00p 177.00p 184.00p 12370
28/10/2010 178.50p 181.80p 178.50p 180.80p 34355
27/10/2010 177.20p 180.80p 176.00p 178.50p 24830
26/10/2010 183.00p 185.00p 181.40p 185.00p 10610
25/10/2010 177.00p 180.20p 177.00p 177.00p 16800
22/10/2010 176.50p 176.50p 176.50p 176.50p 0
21/10/2010 179.00p 179.00p 176.50p 176.50p 6505
20/10/2010 179.80p 180.00p 179.38p 180.00p 2160
19/10/2010 178.10p 178.10p 174.20p 175.70p 10495
18/10/2010 179.60p 180.80p 175.60p 178.10p 18945
15/10/2010 181.50p 181.50p 179.00p 179.00p 0
14/10/2010 180.80p 181.50p 180.80p 181.50p 0
13/10/2010 178.00p 180.80p 177.80p 180.80p 16250
12/10/2010 177.40p 177.40p 173.00p 177.40p 2330
11/10/2010 172.50p 174.00p 172.50p 174.00p 5000
08/10/2010 172.50p 175.58p 172.50p 172.50p 5000
07/10/2010 172.50p 172.50p 172.50p 172.50p 0
06/10/2010 175.40p 175.40p 169.60p 172.50p 26670
05/10/2010 169.60p 179.20p 168.00p 179.20p 11575
04/10/2010 170.40p 174.00p 168.00p 170.70p 56580
01/10/2010 169.00p 169.00p 164.40p 168.00p 42700
30/09/2010 167.60p 167.60p 164.00p 164.00p 42390
29/09/2010 166.00p 166.00p 162.80p 164.00p 6500
28/09/2010 163.60p 167.00p 162.40p 164.00p 5840
27/09/2010 166.00p 166.00p 166.00p 166.00p 0
24/09/2010 164.20p 166.00p 164.20p 166.00p 1000
23/09/2010 165.80p 169.00p 165.60p 167.00p 15200
22/09/2010 174.80p 175.00p 167.60p 168.60p 11080
21/09/2010 172.80p 172.80p 169.00p 171.20p 31365
20/09/2010 168.60p 170.60p 168.60p 169.20p 2890
17/09/2010 167.20p 167.20p 167.20p 167.20p 4805
16/09/2010 169.00p 170.00p 169.00p 170.00p 6050
15/09/2010 169.20p 170.50p 169.20p 170.50p 0
14/09/2010 169.20p 169.20p 169.20p 169.20p 145
13/09/2010 169.50p 170.50p 169.00p 170.50p 22130
10/09/2010 167.80p 169.50p 167.80p 169.50p 4500
09/09/2010 163.80p 166.60p 163.80p 166.60p 37795
08/09/2010 162.60p 163.60p 161.80p 163.50p 25500
07/09/2010 160.90p 162.20p 160.90p 161.10p 3050
06/09/2010 160.60p 160.90p 159.40p 160.90p 3200
03/09/2010 160.60p 161.00p 159.00p 160.50p 19500
02/09/2010 157.80p 159.00p 157.40p 159.00p 4750
01/09/2010 151.40p 156.50p 151.40p 156.50p 2621545
31/08/2010 152.40p 153.80p 151.40p 151.40p 1940
27/08/2010 152.00p 153.00p 152.00p 152.40p 165
26/08/2010 151.00p 153.20p 151.00p 152.00p 11300
25/08/2010 153.00p 153.00p 151.00p 151.00p 8275
24/08/2010 152.80p 153.00p 152.80p 153.00p 0
23/08/2010 151.20p 153.80p 151.00p 152.80p 16300
20/08/2010 150.00p 151.58p 150.00p 151.00p 6000
19/08/2010 146.40p 150.00p 146.40p 148.00p 24000
18/08/2010 149.50p 149.70p 147.10p 147.10p 2265
17/08/2010 149.20p 149.82p 147.00p 149.20p 22185
16/08/2010 149.00p 149.82p 148.00p 148.00p 29345
13/08/2010 148.80p 149.00p 148.80p 149.00p 1000
12/08/2010 145.40p 148.00p 144.00p 148.00p 17510
11/08/2010 145.20p 150.02p 145.20p 148.00p 10070
10/08/2010 148.00p 150.00p 145.60p 148.00p 9815
09/08/2010 148.00p 148.00p 148.00p 148.00p 0
06/08/2010 146.20p 148.00p 146.00p 148.00p 14475
05/08/2010 148.20p 152.00p 148.20p 152.00p 21640
04/08/2010 150.20p 152.20p 150.20p 151.00p 4225
03/08/2010 149.20p 151.50p 149.00p 151.50p 1665
02/08/2010 149.20p 151.50p 148.20p 151.50p 6500
30/07/2010 149.20p 152.40p 147.00p 150.40p 6555
29/07/2010 150.50p 153.20p 150.50p 151.50p 2500
28/07/2010 150.00p 150.50p 150.00p 150.50p 0
27/07/2010 147.00p 150.00p 146.00p 150.00p 4205
26/07/2010 146.20p 148.69p 145.60p 148.00p 24695
23/07/2010 145.00p 150.00p 144.00p 147.00p 23920
22/07/2010 146.20p 147.00p 145.00p 147.00p 23970
21/07/2010 149.80p 149.80p 146.40p 149.30p 6350
20/07/2010 147.00p 148.00p 147.00p 148.00p 0
19/07/2010 148.10p 148.20p 145.30p 147.00p 25985
16/07/2010 146.20p 149.28p 145.40p 148.00p 24785
15/07/2010 149.00p 149.00p 146.40p 149.00p 3645
14/07/2010 149.60p 149.60p 146.00p 146.20p 9670
13/07/2010 148.20p 149.68p 146.60p 149.60p 12800
12/07/2010 144.40p 150.40p 144.00p 150.40p 17105
09/07/2010 146.00p 150.40p 145.00p 150.40p 10180
08/07/2010 146.30p 149.68p 145.00p 148.00p 10260
07/07/2010 142.00p 146.30p 140.60p 146.30p 6650
06/07/2010 142.00p 146.00p 142.00p 144.90p 15
05/07/2010 141.00p 143.20p 141.00p 142.00p 1225
02/07/2010 141.00p 141.00p 141.00p 141.00p 0
01/07/2010 137.00p 141.00p 137.00p 141.00p 2245
30/06/2010 144.00p 144.00p 138.00p 142.00p 2500
29/06/2010 140.00p 144.00p 140.00p 144.00p 33750
28/06/2010 141.00p 143.20p 141.00p 143.20p 2500
25/06/2010 144.00p 144.00p 144.00p 144.00p 0
24/06/2010 144.00p 146.80p 144.00p 144.00p 4110
23/06/2010 144.60p 146.00p 141.00p 144.00p 16000
22/06/2010 144.60p 147.60p 144.60p 144.60p 3145
21/06/2010 143.00p 146.31p 142.00p 144.60p 30735
18/06/2010 148.00p 148.00p 145.00p 148.00p 10020
17/06/2010 144.00p 149.48p 141.40p 142.20p 33500
16/06/2010 146.00p 147.50p 141.00p 147.50p 31530
15/06/2010 148.50p 149.48p 145.00p 148.00p 17420
14/06/2010 147.50p 148.50p 145.00p 148.50p 7500
11/06/2010 147.50p 147.50p 147.50p 147.50p 0
10/06/2010 147.00p 147.50p 147.00p 147.50p 0
09/06/2010 145.00p 147.00p 145.00p 147.00p 0
08/06/2010 143.00p 146.00p 141.00p 145.00p 19840
07/06/2010 147.00p 147.30p 142.00p 147.00p 3350
04/06/2010 149.00p 149.00p 147.00p 147.00p 15
03/06/2010 146.00p 149.60p 146.00p 149.00p 855
02/06/2010 146.40p 148.09p 145.70p 146.00p 13350
01/06/2010 143.10p 146.70p 143.10p 146.40p 10050
28/05/2010 147.00p 150.00p 144.00p 147.10p 27965
27/05/2010 147.00p 149.48p 143.00p 147.00p 2820
26/05/2010 144.50p 148.49p 144.50p 147.00p 4000
25/05/2010 140.00p 144.50p 140.00p 144.50p 4500
24/05/2010 148.00p 148.00p 146.51p 148.00p 6180
21/05/2010 144.00p 144.00p 143.50p 143.50p 4420
20/05/2010 141.00p 144.00p 140.00p 144.00p 14200
19/05/2010 148.90p 149.00p 141.00p 146.00p 28845
18/05/2010 146.00p 150.47p 145.60p 148.90p 26870
17/05/2010 144.00p 150.00p 142.00p 147.10p 28125
14/05/2010 150.00p 152.65p 148.00p 148.00p 23625
13/05/2010 150.00p 152.45p 148.00p 152.00p 6130
12/05/2010 149.50p 151.46p 149.50p 150.00p 15100
11/05/2010 150.00p 150.00p 145.00p 149.50p 19485
10/05/2010 152.00p 153.00p 150.00p 153.00p 34385
07/05/2010 146.00p 146.90p 141.00p 146.90p 7670
06/05/2010 152.00p 152.00p 143.00p 151.00p 20070
05/05/2010 149.20p 149.20p 146.00p 148.40p 30500
04/05/2010 151.20p 152.80p 151.20p 152.80p 16835
30/04/2010 151.60p 153.40p 151.60p 153.40p 0
29/04/2010 152.00p 152.00p 150.00p 151.60p 4500
28/04/2010 150.00p 152.00p 150.00p 152.00p 6445
27/04/2010 152.00p 152.00p 151.00p 151.00p 4195
26/04/2010 159.40p 159.40p 152.40p 155.40p 49700
23/04/2010 150.00p 158.30p 150.00p 153.70p 4275
22/04/2010 152.20p 154.40p 150.20p 150.20p 20485
21/04/2010 152.20p 155.50p 152.20p 155.50p 1500
20/04/2010 154.00p 158.60p 152.20p 156.10p 11815
19/04/2010 156.20p 157.90p 155.00p 157.90p 38050
16/04/2010 161.50p 161.50p 158.00p 161.00p 5000
15/04/2010 164.00p 164.00p 158.60p 161.50p 6905
14/04/2010 164.00p 164.00p 157.00p 164.00p 45235
13/04/2010 159.00p 160.50p 159.00p 160.50p 22235
12/04/2010 161.50p 164.60p 159.00p 162.00p 7460
09/04/2010 157.50p 163.91p 157.50p 161.50p 45
08/04/2010 155.00p 157.50p 155.00p 157.50p 19085
07/04/2010 154.00p 162.00p 154.00p 155.00p 24790
06/04/2010 153.00p 154.00p 148.20p 154.00p 52795
01/04/2010 145.00p 151.00p 144.00p 148.00p 24800
31/03/2010 150.00p 150.60p 149.60p 150.00p 9215
30/03/2010 147.50p 151.00p 146.00p 149.00p 74465
29/03/2010 148.00p 151.98p 145.00p 147.50p 16395
26/03/2010 150.00p 150.50p 150.00p 150.50p 0
25/03/2010 148.00p 150.00p 146.50p 150.00p 292535
24/03/2010 147.30p 147.30p 145.00p 146.50p 15310
23/03/2010 143.00p 147.00p 143.00p 147.00p 42910
22/03/2010 151.00p 151.00p 145.00p 145.00p 3515

*Close Price adjusted for both dividends and splits