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
02/07/2020 158.00p 160.56p 157.56p 159.00p 78251
01/07/2020 157.00p 158.50p 157.38p 158.50p 3000
30/06/2020 157.00p 158.00p 157.00p 158.00p 138304
29/06/2020 151.00p 158.78p 157.32p 158.00p 34963
26/06/2020 151.00p 157.77p 151.00p 155.00p 131186
25/06/2020 151.00p 156.60p 151.00p 156.00p 3219757
24/06/2020 153.00p 154.50p 153.00p 154.50p 10000
23/06/2020 153.00p 154.71p 151.77p 154.50p 35607
22/06/2020 153.00p 154.77p 151.77p 154.50p 34682
19/06/2020 153.00p 154.77p 154.50p 154.50p 13720
18/06/2020 153.00p 154.74p 151.77p 154.50p 13400
17/06/2020 153.00p 154.77p 151.77p 154.50p 12751
16/06/2020 153.00p 155.00p 154.00p 154.50p 66204
15/06/2020 153.00p 154.47p 152.22p 154.00p 6122
12/06/2020 147.00p 155.48p 152.52p 153.50p 2539
11/06/2020 147.00p 155.50p 151.06p 153.50p 33031
10/06/2020 147.00p 156.50p 155.27p 156.50p 35560
09/06/2020 147.00p 159.62p 156.05p 156.50p 7735
08/06/2020 147.00p 158.23p 154.55p 155.50p 25141
05/06/2020 147.00p 157.93p 153.00p 155.50p 42376
04/06/2020 147.00p 158.21p 154.55p 155.50p 9291
03/06/2020 147.00p 158.32p 153.96p 156.00p 12987
02/06/2020 147.00p 158.09p 154.55p 155.50p 10975
01/06/2020 147.00p 156.95p 153.80p 154.50p 15192
29/05/2020 147.00p 156.94p 154.00p 154.00p 38481
28/05/2020 147.00p 154.00p 152.30p 154.00p 4505
27/05/2020 147.00p 153.00p 150.79p 153.00p 25296
26/05/2020 147.00p 152.67p 151.50p 151.50p 7500
25/05/2020 147.00p 151.50p 147.82p 151.50p 151
22/05/2020 147.00p 151.50p 147.82p 151.50p 151
21/05/2020 147.00p 151.99p 146.00p 149.50p 11047
20/05/2020 147.00p 151.43p 146.91p 149.00p 6460
19/05/2020 147.00p 152.00p 146.92p 149.00p 82435
18/05/2020 144.00p 148.93p 146.50p 146.50p 12243
15/05/2020 144.00p 149.00p 143.66p 146.00p 30065
14/05/2020 144.00p 149.30p 146.50p 146.50p 9190
13/05/2020 144.00p 146.00p 144.28p 146.00p 8970
12/05/2020 144.00p 146.00p 144.26p 146.00p 37900
11/05/2020 144.00p 148.77p 144.15p 146.00p 45199
08/05/2020 144.00p 146.86p 144.15p 146.00p 23021
07/05/2020 144.00p 146.86p 144.15p 146.00p 23021
06/05/2020 144.00p 146.00p 143.96p 146.00p 3854
05/05/2020 144.00p 145.50p 143.12p 145.50p 5000
04/05/2020 144.00p 146.55p 142.88p 145.50p 5983
01/05/2020 144.00p 145.50p 142.84p 145.50p 2970
30/04/2020 144.00p 149.55p 144.60p 146.50p 44881
29/04/2020 144.00p 148.30p 142.84p 146.50p 51875
28/04/2020 144.00p 148.50p 146.00p 146.50p 87250
27/04/2020 144.00p 146.22p 145.50p 145.50p 12700
24/04/2020 144.00p 146.00p 144.00p 146.00p 138947
23/04/2020 148.00p 146.11p 143.00p 145.50p 15564
22/04/2020 148.00p 148.00p 145.49p 145.50p 16838
21/04/2020 144.00p 145.50p 142.00p 144.50p 60617
20/04/2020 149.00p 149.50p 145.00p 149.00p 15000
17/04/2020 149.00p 151.04p 148.00p 150.50p 62830
16/04/2020 149.00p 152.00p 147.00p 150.50p 53187
15/04/2020 152.00p 154.64p 152.00p 153.50p 3805
14/04/2020 154.00p 157.72p 151.45p 155.00p 11361
09/04/2020 154.00p 158.00p 151.31p 155.50p 23782
08/04/2020 154.00p 157.00p 150.52p 154.50p 12515
07/04/2020 145.00p 150.00p 140.97p 150.00p 15370
06/04/2020 139.00p 140.93p 132.91p 138.50p 105118
03/04/2020 132.00p 137.50p 132.78p 135.00p 4206
02/04/2020 132.00p 135.00p 132.78p 135.00p 17146
01/04/2020 132.00p 139.00p 132.00p 136.00p 80260
31/03/2020 132.00p 135.50p 132.74p 135.50p 10390
30/03/2020 132.00p 135.96p 134.00p 135.00p 32000
27/03/2020 132.00p 134.00p 131.93p 133.50p 5187
26/03/2020 129.50p 128.50p 125.00p 128.50p 8500
25/03/2020 129.50p 133.43p 127.65p 130.25p 7000
24/03/2020 129.50p 130.75p 125.83p 130.75p 5875
23/03/2020 129.50p 129.50p 128.50p 128.50p 70066
20/03/2020 133.00p 133.00p 130.50p 130.50p 2758
19/03/2020 131.00p 133.00p 130.00p 131.00p 20259
18/03/2020 135.00p 139.43p 128.00p 130.75p 79824
17/03/2020 138.00p 140.75p 138.00p 140.75p 140656
16/03/2020 143.00p 145.00p 138.00p 140.25p 128050
13/03/2020 149.00p 152.00p 146.07p 152.00p 50836
12/03/2020 147.00p 152.63p 145.00p 148.75p 7289
11/03/2020 159.00p 160.89p 156.00p 156.00p 20250
10/03/2020 165.50p 165.50p 161.25p 161.25p 196285
09/03/2020 163.50p 163.50p 157.57p 161.00p 7702
06/03/2020 172.00p 172.00p 169.00p 171.50p 22006
05/03/2020 174.00p 180.50p 173.00p 173.50p 164207
04/03/2020 175.00p 176.40p 175.00p 175.50p 7250
03/03/2020 181.00p 177.75p 175.00p 177.75p 31284
02/03/2020 181.00p 176.75p 173.00p 176.75p 20262
28/02/2020 181.00p 177.00p 172.07p 175.00p 16904
27/02/2020 181.00p 181.00p 175.99p 178.25p 25219
26/02/2020 184.00p 185.35p 182.00p 185.00p 10000
25/02/2020 185.00p 187.75p 184.07p 187.75p 6934
24/02/2020 186.50p 188.75p 186.00p 188.75p 22667
21/02/2020 186.50p 190.76p 186.77p 189.50p 6931
20/02/2020 186.50p 189.50p 186.77p 189.50p 20
19/02/2020 186.50p 192.50p 186.50p 192.50p 4051
18/02/2020 188.00p 190.00p 186.25p 189.25p 46995
17/02/2020 188.00p 190.97p 186.25p 189.50p 28034
14/02/2020 188.00p 190.00p 185.87p 189.25p 4412
13/02/2020 188.00p 189.00p 186.00p 187.25p 13500
12/02/2020 190.00p 190.00p 188.00p 188.50p 19930
11/02/2020 188.00p 193.71p 188.00p 191.50p 5937
10/02/2020 188.00p 192.00p 190.50p 192.00p 10000
07/02/2020 188.00p 190.50p 188.00p 190.50p 3423
06/02/2020 190.00p 190.66p 190.50p 190.50p 2000
05/02/2020 190.00p 192.00p 188.19p 192.00p 2000
04/02/2020 190.00p 192.00p 190.00p 192.00p 4455
03/02/2020 192.00p 195.92p 191.00p 193.50p 7816
31/01/2020 192.00p 194.00p 192.00p 194.00p 4000
30/01/2020 193.00p 196.00p 193.00p 196.00p 1000
29/01/2020 194.50p 196.75p 196.50p 196.50p 15326
28/01/2020 194.50p 196.75p 194.50p 196.75p 2906
27/01/2020 194.00p 197.70p 194.00p 197.50p 17117
24/01/2020 194.00p 197.83p 195.90p 196.50p 4560
23/01/2020 194.00p 196.50p 194.00p 196.50p 1064
22/01/2020 200.00p 200.00p 197.50p 197.50p 7399
21/01/2020 196.00p 198.39p 196.50p 196.50p 2212
20/01/2020 196.00p 198.50p 196.75p 196.75p 5590
17/01/2020 196.00p 197.31p 195.50p 195.50p 15412
16/01/2020 196.00p 196.90p 193.50p 193.50p 9712
15/01/2020 190.00p 193.94p 191.29p 191.50p 2686
14/01/2020 190.00p 193.94p 191.04p 191.25p 1563
13/01/2020 190.00p 194.04p 190.44p 191.00p 11075
10/01/2020 190.00p 194.00p 191.00p 191.00p 3885
09/01/2020 190.00p 193.32p 191.00p 191.00p 5000
08/01/2020 190.00p 191.00p 190.00p 190.50p 5000
07/01/2020 190.00p 189.00p 189.00p 189.00p 4436
06/01/2020 190.00p 189.00p 188.84p 189.00p 2500
03/01/2020 190.00p 192.30p 190.66p 191.00p 6500
02/01/2020 190.00p 191.77p 188.89p 189.50p 7206
31/12/2019 190.00p 191.59p 189.00p 189.00p 4143
30/12/2019 185.00p 189.95p 189.25p 189.25p 93
27/12/2019 185.00p 188.75p 187.50p 187.50p 18000
24/12/2019 185.00p 188.75p 187.50p 188.75p 0
23/12/2019 185.00p 189.95p 185.55p 187.50p 7784
20/12/2019 185.00p 188.19p 187.50p 187.50p 3900
19/12/2019 185.00p 188.20p 185.25p 187.50p 4305
18/12/2019 185.00p 188.21p 185.00p 187.50p 2828
17/12/2019 186.00p 187.50p 187.50p 187.50p 5404
16/12/2019 186.00p 187.50p 185.25p 187.50p 19808
13/12/2019 186.00p 186.50p 185.87p 186.50p 1750
12/12/2019 186.00p 184.50p 182.90p 184.00p 11516
11/12/2019 186.00p 184.54p 182.87p 183.50p 4366
10/12/2019 186.00p 183.50p 183.00p 183.50p 0
09/12/2019 186.00p 184.00p 183.00p 183.00p 10500
06/12/2019 186.00p 185.19p 183.29p 184.00p 4170
05/12/2019 186.00p 185.20p 183.50p 183.50p 47
04/12/2019 186.00p 183.00p 182.46p 183.00p 3215
03/12/2019 186.00p 186.00p 180.00p 182.50p 67997
02/12/2019 180.00p 184.46p 179.00p 182.50p 9319
29/11/2019 180.00p 183.50p 181.50p 181.50p 483
28/11/2019 180.00p 180.00p 176.00p 180.00p 3500
27/11/2019 180.00p 184.00p 180.00p 180.00p 5000
26/11/2019 180.00p 182.00p 176.90p 182.00p 56426
25/11/2019 178.00p 180.00p 178.38p 180.00p 3500
22/11/2019 178.00p 179.25p 177.73p 179.25p 1042
21/11/2019 178.00p 179.50p 176.78p 179.50p 7514
20/11/2019 178.00p 179.50p 176.78p 179.50p 10587
19/11/2019 178.00p 180.50p 177.67p 180.50p 9543
18/11/2019 179.00p 179.25p 176.00p 179.25p 9937
15/11/2019 180.00p 180.00p 176.00p 178.00p 234898
14/11/2019 178.13p 178.50p 177.25p 177.25p 23151
13/11/2019 178.13p 178.50p 176.78p 178.50p 860
12/11/2019 178.13p 179.50p 176.42p 179.50p 6782
11/11/2019 178.56p 180.00p 177.60p 180.00p 5750
08/11/2019 179.00p 181.00p 179.00p 181.00p 6212
07/11/2019 179.50p 181.00p 179.50p 181.00p 4040
06/11/2019 176.78p 179.50p 176.78p 179.50p 2080
05/11/2019 176.84p 179.50p 176.84p 179.50p 3285
04/11/2019 179.00p 180.00p 179.00p 180.00p 2671
01/11/2019 177.00p 180.00p 177.00p 180.00p 7324
31/10/2019 177.00p 179.50p 176.84p 179.50p 10453
30/10/2019 177.67p 180.84p 177.66p 180.00p 10997
29/10/2019 177.56p 179.50p 177.56p 179.50p 2515
28/10/2019 180.00p 181.50p 179.00p 181.50p 10375
25/10/2019 180.00p 180.38p 179.00p 179.00p 15000
24/10/2019 180.44p 181.50p 179.55p 181.50p 1809
23/10/2019 179.44p 183.00p 179.44p 183.00p 1750
22/10/2019 185.00p 185.00p 179.44p 182.50p 12000
21/10/2019 181.80p 182.75p 182.50p 182.50p 9000
18/10/2019 181.80p 182.75p 180.15p 182.75p 2560
17/10/2019 181.80p 183.00p 180.60p 183.00p 2980
16/10/2019 184.00p 184.00p 180.00p 183.00p 21695
15/10/2019 180.70p 184.00p 180.70p 184.00p 3300
14/10/2019 181.05p 184.50p 181.05p 184.50p 3375
11/10/2019 181.44p 184.50p 181.44p 184.50p 1655
10/10/2019 181.42p 184.50p 184.50p 184.50p 0
09/10/2019 181.42p 184.50p 184.50p 184.50p 4000
08/10/2019 181.42p 184.50p 181.42p 184.50p 116
07/10/2019 186.00p 184.50p 184.50p 184.50p 0
04/10/2019 186.00p 186.00p 181.38p 184.50p 7143
03/10/2019 181.50p 184.00p 181.06p 184.00p 7224
02/10/2019 187.00p 187.00p 183.50p 183.50p 10000
01/10/2019 184.40p 184.50p 184.40p 184.50p 244
30/09/2019 185.80p 187.00p 185.80p 187.00p 110
27/09/2019 183.56p 187.00p 187.00p 187.00p 0
26/09/2019 183.56p 187.00p 183.56p 187.00p 1790
25/09/2019 186.00p 187.00p 183.50p 187.00p 14057
24/09/2019 184.00p 184.00p 183.50p 184.00p 28000
23/09/2019 184.44p 187.50p 184.44p 187.50p 2235
20/09/2019 183.99p 187.00p 183.99p 187.00p 10923

*Close Price adjusted for both dividends and splits