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
05/09/2025 272.00p 277.00p 276.00p 276.00p 0
04/09/2025 272.00p 282.04p 271.00p 277.00p 2607
03/09/2025 272.00p 272.00p 269.80p 271.00p 4503
02/09/2025 266.00p 270.79p 266.00p 271.00p 61500
01/09/2025 272.00p 272.00p 268.40p 270.00p 3896
29/08/2025 280.00p 280.00p 272.00p 270.00p 11463
28/08/2025 280.00p 280.49p 272.96p 276.00p 11960
27/08/2025 276.00p 280.00p 272.84p 276.00p 33641
26/08/2025 282.00p 282.00p 274.00p 274.00p 6177
22/08/2025 278.00p 279.50p 274.00p 274.00p 2531
21/08/2025 278.00p 279.00p 274.00p 274.00p 4800
20/08/2025 270.00p 294.00p 270.00p 275.00p 31077
19/08/2025 270.00p 271.00p 266.00p 271.00p 23490
18/08/2025 270.00p 274.00p 267.00p 267.00p 6745
15/08/2025 254.00p 268.00p 267.00p 267.00p 1000
14/08/2025 254.00p 265.60p 254.00p 262.00p 12848
13/08/2025 262.00p 262.08p 252.00p 260.00p 30658
12/08/2025 268.00p 259.00p 252.25p 256.00p 12786
11/08/2025 268.00p 266.00p 259.00p 259.00p 7781
08/08/2025 268.00p 259.10p 257.00p 257.00p 4188
07/08/2025 268.00p 261.01p 250.25p 258.00p 19426
06/08/2025 268.00p 258.52p 252.00p 256.00p 21034
05/08/2025 268.00p 268.00p 252.00p 257.00p 30404
04/08/2025 262.00p 264.80p 254.40p 262.00p 19631
01/08/2025 262.00p 269.00p 260.00p 265.00p 34979
31/07/2025 252.00p 270.18p 252.00p 268.00p 56172
30/07/2025 272.00p 272.00p 260.00p 265.00p 7431
29/07/2025 274.00p 275.10p 267.32p 271.00p 17187
28/07/2025 276.00p 288.00p 261.08p 278.00p 76741
25/07/2025 268.00p 275.00p 273.00p 275.00p 0
24/07/2025 268.00p 273.10p 268.00p 273.00p 14397
23/07/2025 258.00p 267.79p 256.20p 267.00p 2500
22/07/2025 258.00p 269.00p 258.00p 262.00p 12588
21/07/2025 260.00p 272.00p 258.00p 265.00p 11755
18/07/2025 270.00p 270.00p 267.00p 268.00p 2001
17/07/2025 270.00p 270.00p 261.10p 265.00p 4901
16/07/2025 272.00p 272.00p 261.92p 264.00p 6260
15/07/2025 272.00p 272.00p 262.00p 269.00p 5548
14/07/2025 270.00p 270.20p 260.60p 266.00p 914
11/07/2025 270.00p 268.10p 267.00p 267.00p 3727
10/07/2025 270.00p 268.10p 262.00p 267.00p 10044
09/07/2025 270.00p 274.20p 271.00p 271.00p 3901
08/07/2025 270.00p 270.54p 265.00p 265.00p 6480
07/07/2025 270.00p 270.00p 264.00p 270.00p 10487
04/07/2025 264.00p 270.53p 259.24p 265.00p 22735
03/07/2025 264.00p 265.77p 264.00p 264.00p 8094
02/07/2025 260.00p 264.00p 258.72p 264.00p 16600
01/07/2025 260.00p 261.65p 256.98p 259.00p 10311
30/06/2025 260.00p 266.00p 246.00p 256.00p 17991
27/06/2025 266.00p 266.00p 250.25p 263.00p 47691
26/06/2025 258.00p 265.93p 260.01p 264.00p 38958
25/06/2025 258.00p 266.00p 252.00p 262.00p 22806
24/06/2025 258.00p 261.00p 248.00p 261.00p 9110
23/06/2025 258.00p 263.98p 246.00p 261.00p 8587
20/06/2025 258.00p 260.00p 252.00p 257.00p 41758
19/06/2025 250.00p 257.00p 250.00p 250.00p 28988
18/06/2025 250.00p 261.32p 252.00p 255.00p 14144
17/06/2025 250.00p 266.00p 246.00p 258.00p 70787
16/06/2025 246.00p 250.00p 247.00p 247.00p 127
13/06/2025 246.00p 257.04p 242.80p 245.00p 20170
12/06/2025 240.00p 241.00p 238.00p 241.00p 1317
11/06/2025 240.00p 248.00p 230.00p 244.00p 10973
10/06/2025 240.00p 248.00p 238.10p 239.00p 3362
09/06/2025 230.00p 248.00p 230.00p 238.00p 4607
06/06/2025 234.00p 245.12p 238.00p 238.00p 2254
05/06/2025 234.00p 239.00p 238.00p 239.00p 0
04/06/2025 234.00p 245.41p 230.00p 238.00p 11640
03/06/2025 234.00p 246.00p 232.00p 241.00p 24734
02/06/2025 234.00p 233.92p 228.29p 230.00p 1203
30/05/2025 234.00p 234.00p 228.00p 230.00p 4789
29/05/2025 234.00p 234.00p 229.00p 229.00p 685
28/05/2025 234.00p 234.00p 229.00p 229.00p 2
27/05/2025 234.00p 234.00p 222.00p 228.00p 6065
23/05/2025 230.00p 234.00p 228.00p 228.00p 6200
22/05/2025 232.00p 234.00p 228.00p 232.00p 10296
21/05/2025 234.00p 236.00p 230.00p 232.00p 24687
20/05/2025 232.00p 234.00p 228.00p 228.00p 310
19/05/2025 232.00p 233.85p 227.00p 227.00p 4101
16/05/2025 232.00p 233.86p 227.00p 227.00p 5012
15/05/2025 228.00p 232.00p 224.00p 224.00p 1500
14/05/2025 228.00p 230.00p 216.00p 224.00p 25805
13/05/2025 226.00p 226.00p 220.00p 220.00p 4482
12/05/2025 200.00p 225.86p 214.00p 219.00p 479
09/05/2025 200.00p 226.69p 219.00p 219.00p 21708
08/05/2025 200.00p 217.00p 215.00p 217.00p 0
07/05/2025 200.00p 222.00p 215.00p 215.00p 3750
06/05/2025 200.00p 213.00p 209.00p 213.00p 9315
02/05/2025 200.00p 212.78p 206.84p 212.00p 5056
01/05/2025 200.00p 223.78p 200.00p 212.00p 5451
30/04/2025 200.00p 212.00p 200.00p 212.00p 10850
29/04/2025 200.00p 226.00p 200.00p 211.00p 1391
28/04/2025 200.00p 211.00p 211.00p 211.00p 0
25/04/2025 200.00p 220.00p 211.00p 211.00p 7666
24/04/2025 200.00p 226.00p 212.00p 212.00p 2300
23/04/2025 200.00p 228.00p 213.00p 213.00p 1
22/04/2025 200.00p 222.00p 200.00p 210.00p 9229
17/04/2025 195.00p 220.00p 200.40p 210.00p 16200
16/04/2025 195.00p 206.00p 204.00p 204.00p 0
15/04/2025 195.00p 213.00p 197.00p 206.00p 6143
14/04/2025 195.00p 204.50p 204.50p 204.50p 0
11/04/2025 195.00p 214.00p 204.50p 204.50p 1046
10/04/2025 195.00p 213.98p 195.00p 204.00p 9992
09/04/2025 199.00p 203.00p 194.18p 203.00p 11662
08/04/2025 199.00p 213.18p 190.00p 204.00p 28995
07/04/2025 216.00p 203.17p 190.70p 192.50p 11259
04/04/2025 216.00p 228.62p 202.50p 202.50p 13941
03/04/2025 246.00p 228.62p 216.00p 227.00p 18977
02/04/2025 246.00p 236.00p 228.00p 236.00p 28500
01/04/2025 246.00p 235.00p 235.00p 235.00p 0
31/03/2025 246.00p 246.00p 228.00p 235.00p 3613
28/03/2025 246.00p 237.80p 233.00p 233.00p 6807
27/03/2025 246.00p 246.00p 232.00p 232.00p 2484
26/03/2025 228.00p 246.00p 228.00p 234.00p 572
25/03/2025 234.00p 248.00p 228.00p 228.00p 11233
24/03/2025 248.00p 237.00p 233.00p 237.00p 14023
21/03/2025 248.00p 248.00p 231.00p 240.00p 13979
20/03/2025 240.00p 243.00p 230.00p 243.00p 30640
19/03/2025 226.00p 248.00p 237.00p 237.00p 1
18/03/2025 226.00p 236.00p 228.57p 236.00p 2360
17/03/2025 226.00p 239.20p 236.00p 236.00p 600
14/03/2025 226.00p 228.00p 224.00p 228.00p 4147
13/03/2025 226.00p 237.00p 226.00p 237.00p 7979
12/03/2025 224.00p 237.00p 237.00p 237.00p 0
11/03/2025 224.00p 239.89p 228.20p 237.00p 7131
10/03/2025 224.00p 239.15p 236.00p 236.00p 71
07/03/2025 224.00p 237.00p 237.00p 237.00p 0
06/03/2025 224.00p 237.00p 228.20p 237.00p 1620
05/03/2025 224.00p 240.00p 224.00p 237.00p 769
04/03/2025 246.00p 240.00p 226.40p 236.00p 9321
03/03/2025 246.00p 239.01p 237.00p 237.00p 9251
28/02/2025 246.00p 245.00p 238.00p 238.00p 401
27/02/2025 246.00p 238.00p 230.00p 238.00p 7576
26/02/2025 246.00p 239.83p 230.00p 238.00p 6300
25/02/2025 246.00p 246.00p 238.00p 238.00p 0
24/02/2025 246.00p 246.00p 238.00p 238.00p 4562
21/02/2025 248.00p 238.00p 238.00p 238.00p 0
20/02/2025 248.00p 248.00p 232.32p 238.00p 990
19/02/2025 244.00p 241.87p 239.00p 239.00p 1000
18/02/2025 244.00p 248.00p 229.00p 238.00p 6505
17/02/2025 244.00p 244.00p 236.00p 236.00p 227
14/02/2025 244.00p 244.00p 228.00p 236.00p 3491
13/02/2025 244.00p 244.00p 232.49p 236.00p 9201
12/02/2025 244.00p 236.00p 236.00p 236.00p 0
11/02/2025 244.00p 238.88p 231.46p 236.00p 976
10/02/2025 244.00p 239.52p 236.00p 236.00p 1071
07/02/2025 244.00p 244.00p 231.27p 236.00p 4152
06/02/2025 244.00p 238.88p 230.95p 236.00p 10500
05/02/2025 244.00p 238.88p 236.00p 236.00p 3853
04/02/2025 244.00p 240.00p 232.03p 236.00p 8200
03/02/2025 244.00p 244.00p 232.80p 236.00p 11798
31/01/2025 240.00p 236.00p 231.20p 236.00p 1760
30/01/2025 240.00p 236.00p 231.20p 236.00p 2065
29/01/2025 240.00p 236.00p 236.00p 236.00p 0
28/01/2025 240.00p 241.12p 231.20p 236.00p 2055
27/01/2025 240.00p 241.48p 233.00p 236.00p 7642
24/01/2025 240.00p 241.00p 232.00p 236.00p 19792
23/01/2025 240.00p 242.40p 236.00p 236.00p 3000
22/01/2025 240.00p 241.12p 236.00p 236.00p 2319
21/01/2025 240.00p 241.20p 236.00p 236.00p 19406
20/01/2025 228.00p 241.25p 230.00p 236.00p 28983
17/01/2025 228.00p 241.44p 232.03p 236.00p 10891
16/01/2025 228.00p 241.00p 228.00p 236.00p 2031
15/01/2025 240.00p 239.97p 228.32p 236.00p 5597
14/01/2025 240.00p 240.47p 237.00p 237.00p 4600
13/01/2025 228.00p 236.00p 228.00p 236.00p 1349
10/01/2025 236.00p 244.04p 234.00p 237.00p 3478
09/01/2025 236.00p 241.00p 238.00p 238.00p 8000
08/01/2025 236.00p 242.24p 232.00p 239.00p 9284
07/01/2025 236.00p 240.00p 236.00p 240.00p 6520
06/01/2025 230.00p 243.84p 236.00p 243.00p 5038
03/01/2025 230.00p 245.94p 242.00p 242.00p 4350
02/01/2025 230.00p 242.00p 241.00p 242.00p 0
31/12/2024 230.00p 244.25p 241.00p 241.00p 122
30/12/2024 230.00p 240.00p 240.00p 240.00p 10000
27/12/2024 230.00p 240.00p 230.00p 239.00p 35248
24/12/2024 248.00p 240.00p 239.00p 239.00p 0
23/12/2024 248.00p 240.00p 237.00p 240.00p 0
20/12/2024 248.00p 246.24p 233.44p 237.00p 5952
19/12/2024 248.00p 248.00p 237.00p 237.00p 26166
18/12/2024 248.00p 248.00p 238.00p 238.00p 7081
17/12/2024 250.00p 238.00p 233.44p 238.00p 3000
16/12/2024 250.00p 245.20p 237.00p 237.00p 5039
13/12/2024 250.00p 242.00p 237.00p 237.00p 598
12/12/2024 250.00p 250.00p 232.05p 237.00p 9649
11/12/2024 250.00p 246.00p 233.00p 233.00p 11965
10/12/2024 250.00p 250.00p 234.00p 234.00p 24363
09/12/2024 236.00p 250.00p 234.00p 238.00p 35312
06/12/2024 230.00p 236.00p 222.54p 226.00p 7983
05/12/2024 230.00p 238.38p 221.60p 226.00p 4520
04/12/2024 230.00p 234.00p 218.00p 226.00p 18388
03/12/2024 232.00p 234.20p 226.00p 226.00p 10290
02/12/2024 232.00p 226.00p 220.88p 226.00p 5732
29/11/2024 232.00p 234.00p 225.52p 226.00p 590
28/11/2024 232.00p 228.00p 225.56p 228.00p 136
27/11/2024 232.00p 226.00p 224.40p 226.00p 889
26/11/2024 232.00p 227.76p 216.50p 225.00p 9719
25/11/2024 232.00p 235.50p 230.00p 230.00p 17825
22/11/2024 240.00p 240.00p 233.00p 236.00p 8725
21/11/2024 248.00p 243.18p 232.80p 239.00p 3312
20/11/2024 248.00p 248.00p 233.98p 239.00p 10701

*Close Price adjusted for both dividends and splits