Hansa Investment Company Limited (DI) (HAN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hansa Investment Company Limited (DI)

Date Open High Low Close* Volume
15/05/2024 224.00p 220.00p 215.21p 219.00p 3698
14/05/2024 224.00p 219.00p 214.00p 219.00p 7312
13/05/2024 224.00p 220.40p 220.00p 220.00p 9000
10/05/2024 224.00p 224.08p 214.14p 221.00p 10701
09/05/2024 224.00p 230.80p 212.19p 223.00p 38574
08/05/2024 208.00p 211.15p 199.16p 210.00p 33361
07/05/2024 208.00p 224.00p 199.16p 210.00p 7015
03/05/2024 208.00p 211.00p 210.00p 211.00p 0
02/05/2024 208.00p 210.00p 199.14p 210.00p 3021
01/05/2024 208.00p 210.00p 198.80p 210.00p 6809
30/04/2024 208.00p 210.00p 209.05p 210.00p 9525
29/04/2024 208.00p 210.00p 198.80p 210.00p 22787
26/04/2024 208.00p 210.00p 208.00p 210.00p 0
25/04/2024 208.00p 208.00p 199.77p 208.00p 5000
24/04/2024 208.00p 210.00p 205.00p 210.00p 14581
23/04/2024 214.00p 212.00p 200.00p 212.00p 6307
22/04/2024 214.00p 214.00p 200.75p 214.00p 2357
19/04/2024 200.00p 211.50p 210.00p 210.00p 0
18/04/2024 200.00p 211.50p 210.50p 211.50p 0
17/04/2024 200.00p 210.50p 198.89p 210.50p 1000
16/04/2024 200.00p 209.50p 200.00p 209.50p 3200
15/04/2024 202.00p 207.74p 196.00p 203.00p 6938
12/04/2024 196.00p 212.00p 209.55p 212.00p 6743
11/04/2024 196.00p 213.00p 206.00p 206.00p 0
10/04/2024 196.00p 213.00p 209.72p 213.00p 11073
09/04/2024 196.00p 211.15p 197.96p 210.00p 5333
08/04/2024 196.00p 205.00p 203.00p 203.00p 8486
05/04/2024 196.00p 210.00p 196.00p 210.00p 14250
04/04/2024 196.00p 210.00p 198.00p 210.00p 9800
03/04/2024 196.00p 210.00p 205.00p 210.00p 1200
02/04/2024 196.00p 210.00p 197.40p 210.00p 7482
28/03/2024 196.00p 210.00p 197.40p 210.00p 6118
27/03/2024 196.00p 209.00p 197.30p 209.00p 17808
26/03/2024 196.00p 209.00p 196.14p 209.00p 9254
25/03/2024 196.00p 209.00p 196.00p 209.00p 12222
22/03/2024 196.00p 210.00p 196.28p 210.00p 13570
21/03/2024 196.00p 207.00p 197.40p 203.00p 13000
20/03/2024 196.00p 203.00p 196.00p 203.00p 1479
19/03/2024 196.00p 203.00p 197.40p 203.00p 4000
18/03/2024 196.00p 210.00p 197.40p 210.00p 1977
15/03/2024 196.00p 210.00p 210.00p 210.00p 0
14/03/2024 196.00p 210.00p 209.00p 210.00p 0
13/03/2024 196.00p 209.00p 196.00p 209.00p 122
12/03/2024 224.00p 210.00p 208.97p 210.00p 1104
11/03/2024 224.00p 210.00p 197.40p 210.00p 4059
08/03/2024 224.00p 210.00p 196.00p 210.00p 22540
07/03/2024 224.00p 210.00p 209.70p 210.00p 500
06/03/2024 224.00p 210.00p 203.00p 209.00p 500
05/03/2024 224.00p 203.00p 197.30p 203.00p 5745
04/03/2024 224.00p 211.15p 197.40p 203.00p 11125
01/03/2024 224.00p 210.00p 205.00p 210.00p 0
29/02/2024 224.00p 224.00p 196.13p 205.00p 3606
28/02/2024 210.00p 212.24p 210.00p 210.00p 2151
27/02/2024 210.00p 213.00p 210.00p 210.00p 29
26/02/2024 210.00p 213.36p 205.10p 210.00p 7530
23/02/2024 210.00p 213.63p 205.00p 210.00p 3116
22/02/2024 210.00p 213.64p 196.00p 210.00p 4101
21/02/2024 210.00p 210.00p 201.32p 210.00p 1468
20/02/2024 210.00p 213.12p 209.00p 209.00p 5000
19/02/2024 210.00p 221.00p 202.60p 214.00p 6061
16/02/2024 210.00p 213.00p 210.00p 213.00p 547
15/02/2024 218.00p 208.00p 203.80p 208.00p 350
14/02/2024 218.00p 218.00p 208.00p 208.00p 7
13/02/2024 218.00p 218.00p 210.00p 210.00p 1536
12/02/2024 208.00p 214.08p 214.00p 214.00p 35
09/02/2024 208.00p 207.50p 207.00p 207.00p 10000
08/02/2024 208.00p 220.00p 210.00p 210.00p 12375
07/02/2024 208.00p 221.11p 199.72p 207.00p 21411
06/02/2024 208.00p 215.00p 202.56p 211.00p 5791
05/02/2024 208.00p 210.67p 207.00p 207.00p 4490
02/02/2024 208.00p 209.00p 196.89p 209.00p 8781
01/02/2024 208.00p 207.00p 198.16p 207.00p 5000
31/01/2024 208.00p 207.00p 198.00p 207.00p 1500
30/01/2024 208.00p 207.00p 197.84p 207.00p 6250
29/01/2024 208.00p 207.00p 192.48p 204.50p 517
26/01/2024 208.00p 203.00p 202.00p 202.00p 0
25/01/2024 208.00p 203.00p 196.79p 203.00p 5000
24/01/2024 208.00p 207.97p 195.44p 203.00p 11674
23/01/2024 208.00p 209.74p 196.00p 204.00p 12056
22/01/2024 208.00p 204.00p 203.00p 204.00p 0
19/01/2024 208.00p 209.23p 203.00p 203.00p 472
18/01/2024 208.00p 204.00p 204.00p 204.00p 0
17/01/2024 208.00p 204.00p 204.00p 204.00p 0
16/01/2024 208.00p 204.00p 204.00p 204.00p 0
15/01/2024 208.00p 204.00p 204.00p 204.00p 0
12/01/2024 208.00p 209.75p 196.00p 204.00p 622
11/01/2024 208.00p 201.00p 197.58p 201.00p 3111
10/01/2024 208.00p 205.32p 201.00p 201.00p 250
09/01/2024 208.00p 208.00p 195.35p 201.00p 271
08/01/2024 192.00p 205.50p 195.04p 201.00p 10392
05/01/2024 192.00p 201.00p 201.00p 201.00p 0
04/01/2024 192.00p 205.00p 193.76p 201.00p 459
03/01/2024 192.00p 202.24p 193.76p 201.00p 13713
02/01/2024 192.00p 202.24p 192.00p 201.00p 116
29/12/2023 192.00p 202.24p 200.00p 200.00p 118
28/12/2023 192.00p 202.24p 193.76p 200.00p 3160
27/12/2023 192.00p 202.24p 200.00p 200.00p 3577
22/12/2023 192.00p 202.24p 192.00p 201.00p 12859
21/12/2023 192.00p 201.00p 193.76p 201.00p 1600
20/12/2023 192.00p 200.00p 192.00p 200.00p 622
19/12/2023 192.00p 201.50p 192.00p 201.50p 32
18/12/2023 193.00p 203.88p 194.87p 201.00p 6415
15/12/2023 193.00p 201.00p 201.00p 201.00p 0
14/12/2023 193.00p 205.68p 201.00p 201.00p 1850
13/12/2023 193.00p 205.85p 193.00p 201.00p 2505
12/12/2023 193.00p 205.92p 193.98p 201.00p 8197
11/12/2023 193.00p 206.18p 193.85p 201.00p 10736
08/12/2023 193.00p 206.26p 193.00p 201.00p 2022
07/12/2023 210.00p 201.00p 197.00p 201.00p 3650
06/12/2023 210.00p 206.50p 201.00p 201.00p 365
05/12/2023 210.00p 201.50p 201.00p 201.00p 0
04/12/2023 210.00p 210.00p 201.50p 201.50p 1
01/12/2023 210.00p 210.00p 201.00p 201.00p 2419
30/11/2023 200.00p 202.50p 202.00p 202.50p 0
29/11/2023 200.00p 207.00p 196.00p 202.00p 20788
28/11/2023 200.00p 208.81p 196.85p 203.00p 13803
27/11/2023 200.00p 209.25p 196.80p 202.00p 6647
24/11/2023 200.00p 209.15p 195.04p 201.00p 5333
23/11/2023 200.00p 201.00p 195.04p 201.00p 13000
22/11/2023 200.00p 201.00p 195.04p 201.00p 15000
21/11/2023 200.00p 195.00p 192.30p 195.00p 10480
20/11/2023 200.00p 203.00p 201.00p 201.00p 200
17/11/2023 200.00p 203.00p 191.85p 199.50p 5860
16/11/2023 200.00p 203.07p 199.00p 199.00p 4899
15/11/2023 200.00p 210.00p 190.00p 199.00p 6502
14/11/2023 185.00p 194.00p 191.50p 194.00p 0
13/11/2023 185.00p 191.50p 191.00p 191.50p 0
10/11/2023 185.00p 195.07p 191.00p 191.00p 90
09/11/2023 185.00p 191.00p 191.00p 191.00p 0
08/11/2023 185.00p 191.00p 191.00p 191.00p 0
07/11/2023 185.00p 191.00p 185.00p 191.00p 6630
06/11/2023 185.00p 191.00p 185.04p 191.00p 10000
03/11/2023 185.00p 192.00p 185.00p 192.00p 10148
02/11/2023 192.00p 191.50p 185.04p 191.50p 14000
01/11/2023 192.00p 192.00p 191.00p 191.00p 0
31/10/2023 192.00p 192.00p 191.00p 192.00p 0
30/10/2023 192.00p 191.00p 185.00p 191.00p 2670
27/10/2023 192.00p 198.13p 191.50p 191.50p 25
26/10/2023 192.00p 191.00p 187.00p 191.00p 0
25/10/2023 192.00p 187.00p 187.00p 187.00p 0
24/10/2023 192.00p 192.00p 187.00p 187.00p 2000
23/10/2023 200.00p 194.06p 187.50p 187.50p 16970
20/10/2023 200.00p 197.70p 192.36p 197.00p 34940
19/10/2023 200.00p 200.00p 199.50p 199.50p 2050
18/10/2023 200.00p 199.50p 199.00p 199.50p 0
17/10/2023 200.00p 199.00p 192.36p 199.00p 2540
16/10/2023 200.00p 199.50p 194.76p 199.50p 1000
13/10/2023 200.00p 204.43p 192.00p 200.50p 5468
12/10/2023 196.00p 202.00p 195.45p 200.00p 21215
11/10/2023 191.00p 192.35p 186.50p 186.50p 306
10/10/2023 191.00p 192.35p 187.50p 187.50p 27
09/10/2023 191.00p 187.00p 183.20p 187.00p 6975
06/10/2023 191.00p 188.00p 186.50p 188.00p 0
05/10/2023 191.00p 186.50p 184.50p 186.50p 0
04/10/2023 191.00p 188.50p 184.50p 184.50p 0
03/10/2023 191.00p 191.23p 188.50p 188.50p 800
02/10/2023 191.00p 188.50p 186.05p 188.50p 2500
29/09/2023 191.00p 188.50p 187.70p 188.50p 5327
28/09/2023 191.00p 191.91p 190.00p 190.00p 26
27/09/2023 191.00p 188.50p 187.70p 188.50p 1400
26/09/2023 191.00p 191.00p 186.47p 187.50p 15609
25/09/2023 186.00p 186.50p 186.50p 186.50p 0
22/09/2023 186.00p 186.50p 186.50p 186.50p 0
21/09/2023 186.00p 186.50p 185.19p 186.50p 11526
20/09/2023 188.00p 189.00p 187.99p 189.00p 10267
19/09/2023 181.00p 185.00p 183.92p 185.00p 2816
18/09/2023 181.00p 184.00p 181.00p 184.00p 118
15/09/2023 188.00p 184.00p 182.50p 184.00p 4166
14/09/2023 188.00p 188.00p 184.00p 184.00p 534
13/09/2023 181.00p 181.00p 178.50p 181.00p 175
12/09/2023 181.00p 186.89p 184.50p 184.50p 5725
11/09/2023 181.00p 187.93p 184.50p 184.50p 58
08/09/2023 181.00p 185.00p 182.00p 182.00p 0
07/09/2023 181.00p 186.86p 185.00p 185.00p 2500
06/09/2023 181.00p 181.00p 178.44p 181.00p 2079
05/09/2023 181.00p 181.50p 179.12p 181.50p 10448
04/09/2023 180.00p 184.00p 181.00p 181.00p 0
01/09/2023 180.00p 184.00p 181.68p 184.00p 4860
31/08/2023 180.00p 185.50p 182.50p 185.50p 0
30/08/2023 180.00p 187.92p 179.90p 182.50p 20994
29/08/2023 178.00p 183.53p 180.50p 180.50p 166
25/08/2023 178.00p 185.87p 178.00p 184.00p 15310
24/08/2023 178.00p 185.00p 180.50p 180.50p 3450
23/08/2023 178.00p 182.00p 181.50p 182.00p 0
22/08/2023 178.00p 181.50p 181.50p 181.50p 0
21/08/2023 178.00p 185.00p 176.00p 181.50p 10715
18/08/2023 178.00p 185.50p 181.50p 181.50p 0
17/08/2023 178.00p 185.50p 185.50p 185.50p 0
16/08/2023 178.00p 185.50p 185.50p 185.50p 0
15/08/2023 178.00p 187.60p 180.00p 185.50p 5176
14/08/2023 178.00p 185.50p 185.50p 185.50p 0
11/08/2023 178.00p 185.50p 185.50p 185.50p 0
10/08/2023 178.00p 187.60p 185.50p 185.50p 8043
09/08/2023 178.00p 186.00p 180.51p 186.00p 565
08/08/2023 178.00p 185.50p 181.32p 185.50p 8500
07/08/2023 178.00p 188.50p 185.50p 188.50p 0
04/08/2023 178.00p 187.60p 178.00p 185.50p 8550
03/08/2023 180.00p 187.60p 185.50p 185.50p 744
02/08/2023 180.00p 187.60p 185.50p 185.50p 1329
01/08/2023 180.00p 188.24p 180.50p 186.00p 10528

*Close Price adjusted for both dividends and splits