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
14/04/2021 204.00p 204.00p 201.16p 202.00p 68647
13/04/2021 200.00p 203.50p 200.40p 202.00p 75369
12/04/2021 200.00p 203.50p 200.00p 202.00p 22680
09/04/2021 200.00p 203.36p 198.61p 202.00p 92969
08/04/2021 198.00p 202.00p 201.00p 201.00p 42123
07/04/2021 198.00p 202.00p 198.00p 202.00p 69429
06/04/2021 198.00p 200.00p 192.10p 198.00p 218656
02/04/2021 195.00p 199.00p 196.61p 199.00p 4000
01/04/2021 195.00p 199.00p 196.61p 199.00p 4000
31/03/2021 195.00p 196.00p 195.00p 196.00p 83200
30/03/2021 197.00p 197.00p 192.00p 197.00p 14000
29/03/2021 197.00p 197.00p 194.00p 195.00p 18809
26/03/2021 198.00p 197.00p 194.00p 197.00p 75030
25/03/2021 198.00p 198.00p 193.90p 197.00p 29475
24/03/2021 194.00p 197.99p 194.99p 197.00p 93500
23/03/2021 194.00p 198.50p 193.00p 198.50p 4850
22/03/2021 194.00p 199.00p 192.00p 198.50p 38264
19/03/2021 198.00p 199.00p 197.27p 199.00p 490225
18/03/2021 198.00p 200.00p 194.24p 200.00p 23500
17/03/2021 198.00p 202.10p 197.64p 198.00p 39047
16/03/2021 198.00p 201.00p 198.06p 201.00p 18502
15/03/2021 198.00p 201.00p 198.08p 201.00p 9905
12/03/2021 198.00p 202.00p 199.00p 199.00p 0
11/03/2021 198.00p 202.00p 200.00p 202.00p 5893
10/03/2021 198.00p 202.00p 196.50p 201.00p 26132
09/03/2021 198.00p 201.00p 193.32p 201.00p 9760
08/03/2021 198.00p 200.00p 194.00p 198.00p 34046
05/03/2021 198.00p 199.00p 194.53p 199.00p 500
04/03/2021 198.00p 201.00p 196.50p 201.00p 1903
03/03/2021 198.00p 201.20p 196.82p 200.00p 11459
02/03/2021 198.00p 200.36p 195.00p 200.00p 5184
01/03/2021 198.00p 200.00p 194.00p 199.00p 20129
26/02/2021 198.00p 200.00p 195.00p 195.00p 19080
25/02/2021 206.00p 206.00p 200.00p 200.00p 263875
24/02/2021 206.00p 204.00p 203.60p 204.00p 10000
23/02/2021 206.00p 206.00p 202.00p 204.00p 42623
22/02/2021 206.00p 212.00p 204.00p 208.00p 37425
19/02/2021 208.00p 212.00p 208.00p 212.00p 35000
18/02/2021 208.00p 211.92p 208.00p 210.00p 184593
17/02/2021 206.00p 210.90p 204.00p 204.00p 74162
16/02/2021 204.00p 212.00p 208.00p 212.00p 22344
15/02/2021 204.00p 212.00p 208.00p 212.00p 36889
12/02/2021 204.00p 210.00p 206.40p 210.00p 17878
11/02/2021 204.00p 211.00p 204.00p 211.00p 269360
10/02/2021 210.00p 212.00p 208.00p 212.00p 4924
09/02/2021 210.00p 211.00p 208.00p 211.00p 7827
08/02/2021 208.00p 211.00p 206.50p 211.00p 51578
05/02/2021 208.00p 211.00p 208.30p 211.00p 23261
04/02/2021 208.00p 210.00p 208.00p 210.00p 39831
03/02/2021 208.00p 210.00p 208.00p 210.00p 70788
02/02/2021 206.00p 210.00p 200.30p 210.00p 48857
01/02/2021 202.00p 205.40p 200.00p 204.00p 6635
29/01/2021 202.00p 206.00p 202.00p 206.00p 10193
28/01/2021 206.00p 207.00p 200.52p 207.00p 29070
27/01/2021 208.00p 208.53p 206.00p 206.00p 42660
26/01/2021 208.00p 211.00p 210.52p 211.00p 13100
25/01/2021 208.00p 213.98p 208.00p 212.00p 17938
22/01/2021 214.00p 214.00p 213.00p 213.00p 937
21/01/2021 214.00p 219.40p 214.32p 216.00p 17101
20/01/2021 214.00p 217.60p 213.00p 216.00p 26251
19/01/2021 214.00p 217.40p 212.44p 216.00p 30776
18/01/2021 216.00p 216.00p 215.00p 216.00p 53291
15/01/2021 212.00p 215.98p 214.00p 214.00p 2500
14/01/2021 212.00p 216.00p 212.00p 214.00p 33807
13/01/2021 214.00p 216.00p 214.00p 216.00p 55016
12/01/2021 212.00p 220.00p 212.00p 217.00p 141557
11/01/2021 216.00p 217.00p 210.00p 217.00p 33325
08/01/2021 210.00p 213.80p 208.00p 212.00p 155780
07/01/2021 208.00p 209.47p 203.75p 208.00p 191480
06/01/2021 202.00p 205.92p 201.39p 204.00p 14101
05/01/2021 202.00p 205.98p 201.03p 204.00p 74860
04/01/2021 202.00p 205.28p 200.77p 203.00p 28234
31/12/2020 208.00p 206.49p 204.02p 205.00p 13446
30/12/2020 208.00p 211.37p 202.78p 205.00p 26077
29/12/2020 208.00p 211.38p 206.00p 206.00p 15221
28/12/2020 208.00p 206.41p 202.78p 205.00p 10501
24/12/2020 208.00p 206.41p 202.78p 205.00p 10501
23/12/2020 208.00p 206.41p 205.00p 205.00p 10000
22/12/2020 208.00p 205.00p 205.00p 205.00p 0
21/12/2020 208.00p 208.00p 202.80p 205.00p 122175
18/12/2020 208.00p 211.37p 203.94p 205.00p 27164
17/12/2020 208.00p 208.00p 202.75p 205.00p 13459
16/12/2020 208.00p 210.00p 202.75p 205.00p 236333
15/12/2020 210.00p 209.90p 202.68p 205.00p 11534
14/12/2020 210.00p 206.42p 204.44p 205.00p 11759
11/12/2020 210.00p 206.96p 205.00p 206.00p 22592
10/12/2020 210.00p 210.51p 204.00p 204.00p 183277
09/12/2020 206.00p 208.00p 206.00p 206.00p 121478
08/12/2020 206.00p 206.00p 203.00p 206.00p 69744
07/12/2020 206.00p 212.00p 201.52p 203.00p 44422
04/12/2020 206.00p 203.00p 201.26p 203.00p 10120
03/12/2020 206.00p 203.99p 201.26p 203.00p 12500
02/12/2020 206.00p 209.92p 202.06p 204.00p 53663
01/12/2020 195.00p 208.00p 200.13p 205.00p 69795
30/11/2020 195.00p 204.00p 196.77p 204.00p 37939
27/11/2020 195.00p 200.00p 189.96p 198.00p 25700
26/11/2020 192.00p 194.04p 188.00p 191.50p 15756
25/11/2020 184.00p 190.00p 176.84p 190.00p 195821
24/11/2020 176.00p 180.62p 175.90p 180.00p 138270
23/11/2020 176.00p 180.76p 175.00p 179.00p 30018
20/11/2020 175.00p 183.00p 175.00p 179.00p 35370
19/11/2020 171.00p 181.68p 179.50p 179.50p 6651
18/11/2020 171.00p 181.65p 175.00p 180.00p 24264
17/11/2020 171.00p 176.47p 171.00p 174.50p 9987
16/11/2020 174.00p 176.00p 173.00p 173.00p 9900
13/11/2020 174.00p 175.95p 173.00p 173.00p 2841
12/11/2020 174.00p 174.00p 173.00p 173.00p 4500
10/11/2020 163.00p 174.50p 163.00p 171.00p 83850
09/11/2020 161.00p 167.00p 164.49p 167.00p 36000
06/11/2020 161.00p 164.00p 159.00p 162.50p 49161
05/11/2020 161.00p 165.00p 161.50p 165.00p 23828
04/11/2020 161.00p 165.00p 160.00p 165.00p 48675
03/11/2020 165.00p 165.00p 163.00p 165.00p 0
02/11/2020 165.00p 165.00p 162.00p 163.00p 19238
30/10/2020 165.00p 169.00p 165.00p 169.00p 4000
29/10/2020 169.00p 170.90p 169.00p 169.00p 4931
28/10/2020 168.00p 169.00p 165.00p 169.00p 21500
27/10/2020 169.00p 171.00p 168.00p 171.00p 5662
26/10/2020 169.00p 171.00p 168.00p 171.00p 12270
23/10/2020 169.00p 171.00p 169.20p 171.00p 35450
22/10/2020 169.00p 171.00p 169.20p 171.00p 67143
21/10/2020 169.00p 171.07p 169.00p 170.50p 142247
20/10/2020 170.00p 171.50p 170.00p 171.50p 50000
19/10/2020 170.00p 171.50p 170.00p 171.50p 176180
16/10/2020 165.00p 170.00p 166.00p 170.00p 34500
15/10/2020 165.00p 167.84p 165.00p 167.50p 23989
14/10/2020 166.00p 170.00p 166.00p 170.00p 50231
13/10/2020 166.00p 168.50p 166.00p 168.50p 13964
12/10/2020 166.00p 169.50p 165.00p 169.50p 44552
09/10/2020 167.00p 170.00p 165.00p 170.00p 101365
08/10/2020 167.00p 170.50p 167.06p 170.50p 1000
07/10/2020 167.00p 169.26p 165.06p 168.50p 46990
06/10/2020 167.00p 170.97p 165.00p 169.50p 86472
05/10/2020 167.00p 169.00p 166.36p 169.00p 11200
02/10/2020 167.00p 168.50p 165.00p 168.50p 38924
01/10/2020 167.00p 171.00p 169.50p 169.50p 40000
30/09/2020 167.00p 172.50p 171.00p 171.00p 0
29/09/2020 167.00p 172.50p 168.17p 172.50p 11400
28/09/2020 167.00p 170.00p 167.00p 170.00p 13984
25/09/2020 169.00p 171.50p 168.00p 171.50p 1461667
24/09/2020 170.00p 172.00p 169.83p 172.00p 22000
23/09/2020 170.00p 172.15p 169.83p 171.50p 122815
22/09/2020 170.00p 172.00p 170.00p 172.00p 184000
21/09/2020 170.00p 172.10p 170.00p 171.00p 267860
18/09/2020 171.00p 173.00p 170.07p 173.00p 3205
17/09/2020 171.00p 172.50p 170.07p 172.50p 3000
16/09/2020 171.00p 173.00p 172.07p 173.00p 509
15/09/2020 171.00p 173.00p 169.08p 173.00p 5000
14/09/2020 171.00p 173.00p 170.07p 173.00p 5305
11/09/2020 170.00p 173.00p 172.50p 173.00p 839
10/09/2020 170.00p 173.00p 170.06p 173.00p 5626
09/09/2020 170.00p 171.50p 170.00p 171.50p 60000
08/09/2020 170.00p 172.00p 170.00p 172.00p 91915
07/09/2020 170.00p 173.00p 170.07p 173.00p 39110
04/09/2020 170.00p 173.04p 170.06p 173.00p 7427
03/09/2020 170.00p 174.00p 169.50p 173.00p 189571
02/09/2020 170.00p 172.52p 170.85p 172.00p 14745
01/09/2020 170.00p 172.56p 170.51p 172.00p 29077
31/08/2020 170.00p 172.56p 170.00p 172.00p 41206
28/08/2020 170.00p 172.56p 170.00p 172.00p 41206
27/08/2020 170.00p 171.50p 170.00p 171.50p 10000
26/08/2020 170.00p 172.00p 170.50p 170.50p 0
25/08/2020 170.00p 172.00p 170.00p 172.00p 12745
24/08/2020 170.00p 171.50p 167.21p 171.50p 17496
21/08/2020 170.00p 172.00p 170.00p 172.00p 107976
20/08/2020 170.00p 171.20p 168.50p 171.00p 17561
19/08/2020 170.00p 171.92p 170.00p 170.00p 308276
18/08/2020 171.00p 171.50p 170.09p 171.50p 12000
17/08/2020 171.00p 171.50p 170.04p 171.50p 5177
14/08/2020 171.00p 172.01p 170.00p 171.00p 99699
13/08/2020 170.00p 170.60p 170.00p 170.00p 45144
12/08/2020 168.00p 171.50p 168.00p 171.50p 10150
11/08/2020 171.00p 169.44p 169.00p 169.00p 27266
10/08/2020 171.00p 173.00p 166.60p 169.00p 10600
07/08/2020 171.00p 171.12p 170.02p 171.00p 29035
06/08/2020 170.00p 171.50p 170.00p 171.50p 24250
05/08/2020 170.00p 171.50p 170.00p 171.50p 279000
04/08/2020 170.00p 171.00p 170.00p 171.00p 140053
03/08/2020 170.00p 171.50p 164.80p 171.50p 17858
31/07/2020 168.00p 170.50p 170.50p 170.50p 0
30/07/2020 168.00p 171.00p 168.80p 170.50p 230544
29/07/2020 168.00p 168.50p 165.80p 168.50p 37386
28/07/2020 168.00p 170.95p 167.77p 169.50p 3275
27/07/2020 168.00p 170.84p 168.00p 168.00p 26090
24/07/2020 164.00p 168.00p 164.00p 167.00p 131784
23/07/2020 167.00p 170.60p 167.00p 170.00p 122105
22/07/2020 165.00p 170.23p 165.00p 169.00p 37650
21/07/2020 165.00p 169.00p 164.00p 169.00p 54746
20/07/2020 158.00p 165.50p 160.00p 165.50p 1152783
17/07/2020 158.00p 163.43p 163.00p 163.00p 15000
16/07/2020 158.00p 163.00p 159.80p 163.00p 14115
15/07/2020 158.00p 164.97p 159.80p 163.00p 2532
14/07/2020 158.00p 163.50p 160.00p 163.50p 17885
13/07/2020 158.00p 163.00p 161.60p 163.00p 13265
10/07/2020 158.00p 163.50p 162.26p 163.50p 16917
09/07/2020 158.00p 165.00p 161.61p 162.50p 24500
08/07/2020 158.00p 161.00p 160.29p 161.00p 4010
07/07/2020 158.00p 161.00p 160.28p 161.00p 3763
06/07/2020 158.00p 161.00p 158.46p 161.00p 9800
03/07/2020 158.00p 160.56p 158.45p 159.50p 20985

*Close Price adjusted for both dividends and splits