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
31/12/2009 149.50p 149.50p 149.50p 149.50p 0
30/12/2009 151.50p 151.50p 149.50p 149.50p 0
29/12/2009 154.00p 154.00p 151.50p 151.50p 4365
24/12/2009 151.00p 151.50p 151.00p 151.50p 0
23/12/2009 150.80p 151.00p 150.80p 151.00p 27940
22/12/2009 150.80p 150.80p 149.00p 149.80p 62680
21/12/2009 149.00p 150.50p 149.00p 150.50p 15
18/12/2009 149.00p 151.50p 149.00p 151.50p 0
17/12/2009 149.00p 149.00p 149.00p 149.00p 2075
16/12/2009 151.50p 151.50p 150.00p 150.50p 5000
15/12/2009 153.00p 153.42p 149.00p 151.50p 15165
14/12/2009 148.00p 153.42p 148.00p 148.00p 6935
11/12/2009 146.50p 150.00p 146.50p 150.00p 0
10/12/2009 143.00p 146.50p 143.00p 146.50p 9500
09/12/2009 143.00p 143.00p 143.00p 143.00p 60
08/12/2009 150.00p 150.00p 145.00p 145.50p 23035
07/12/2009 150.00p 152.40p 150.00p 150.00p 6560
04/12/2009 154.00p 154.00p 152.70p 152.70p 155
03/12/2009 151.10p 151.10p 146.50p 146.50p 21060
02/12/2009 156.00p 156.00p 154.50p 154.50p 22750
01/12/2009 153.00p 155.50p 152.25p 155.50p 290000
30/11/2009 151.00p 153.00p 151.00p 153.00p 6525
27/11/2009 153.00p 153.00p 149.60p 151.50p 4190
26/11/2009 152.00p 153.30p 151.00p 153.30p 4125
25/11/2009 157.00p 157.00p 155.50p 155.50p 2500
24/11/2009 159.50p 160.30p 157.00p 158.50p 18100
23/11/2009 162.00p 162.00p 158.00p 159.50p 13685
20/11/2009 158.50p 162.00p 157.50p 157.50p 155
19/11/2009 160.00p 158.50p 156.99p 158.50p 5000
18/11/2009 157.50p 160.00p 157.50p 160.00p 3750
17/11/2009 155.70p 157.50p 155.60p 157.50p 14020
16/11/2009 156.50p 157.50p 156.00p 157.50p 3260
13/11/2009 155.50p 158.80p 155.50p 156.50p 6355
12/11/2009 153.00p 155.50p 153.00p 155.50p 35500
11/11/2009 153.00p 157.00p 153.00p 155.50p 10220
10/11/2009 146.00p 151.00p 146.00p 151.00p 18500
09/11/2009 147.40p 147.40p 146.00p 146.00p 6365
06/11/2009 146.00p 146.00p 146.00p 146.00p 2500
05/11/2009 147.30p 147.30p 146.00p 146.00p 0
04/11/2009 148.80p 148.80p 147.30p 147.30p 5500
03/11/2009 144.90p 144.90p 144.80p 144.80p 6840
02/11/2009 145.50p 145.50p 144.90p 144.90p 5000
30/10/2009 147.80p 147.80p 145.50p 145.50p 1370730
29/10/2009 143.80p 144.00p 142.00p 144.00p 26120
28/10/2009 148.00p 148.00p 141.00p 141.50p 68125
27/10/2009 147.00p 149.50p 147.00p 149.50p 5090
26/10/2009 151.50p 151.50p 149.00p 149.00p 510
23/10/2009 150.00p 151.20p 150.00p 151.50p 53340
22/10/2009 150.00p 151.50p 150.00p 151.50p 6500
21/10/2009 153.80p 153.80p 153.00p 153.00p 2500
20/10/2009 154.50p 154.50p 153.80p 153.80p 0
19/10/2009 152.50p 154.50p 152.50p 154.50p 11250
16/10/2009 152.00p 152.50p 152.00p 152.50p 12500
15/10/2009 153.00p 153.50p 153.00p 153.50p 18500
14/10/2009 153.00p 153.00p 153.00p 153.00p 9755
13/10/2009 156.00p 156.00p 155.00p 155.00p 5125
12/10/2009 156.00p 156.00p 156.00p 156.00p 2850
09/10/2009 152.90p 153.90p 152.90p 153.90p 31395
08/10/2009 151.20p 152.90p 151.20p 152.90p 5000
07/10/2009 152.00p 152.00p 151.20p 151.20p 0
06/10/2009 152.00p 152.00p 152.00p 152.00p 10025
05/10/2009 149.00p 149.00p 148.00p 148.00p 10000
02/10/2009 148.80p 148.80p 147.70p 147.70p 5000
01/10/2009 149.60p 149.60p 148.80p 148.80p 75
30/09/2009 153.00p 153.00p 149.60p 149.60p 5255
29/09/2009 153.00p 153.00p 153.00p 153.00p 2820
28/09/2009 152.50p 152.50p 152.10p 152.10p 0
25/09/2009 152.10p 152.50p 152.10p 152.50p 13200
24/09/2009 151.00p 152.10p 151.00p 152.10p 25815
23/09/2009 153.00p 153.00p 153.00p 153.00p 280500
22/09/2009 153.00p 153.00p 153.00p 153.00p 375
21/09/2009 154.00p 154.00p 153.00p 153.00p 0

*Close Price adjusted for both dividends and splits