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
13/05/2024 214.00p 217.70p 210.01p 215.00p 15290
10/05/2024 214.00p 218.24p 212.00p 217.00p 30191
09/05/2024 214.00p 221.12p 213.40p 215.00p 78162
08/05/2024 212.00p 212.00p 200.56p 209.00p 135323
07/05/2024 199.00p 204.50p 199.00p 204.50p 4774
03/05/2024 204.00p 203.00p 196.00p 203.00p 40000
02/05/2024 204.00p 203.12p 196.00p 203.00p 47325
01/05/2024 204.00p 201.94p 199.00p 199.00p 500
30/04/2024 204.00p 203.00p 202.00p 203.00p 15125
29/04/2024 204.00p 204.00p 197.00p 203.00p 6612
26/04/2024 200.00p 203.50p 200.00p 203.50p 3194
25/04/2024 200.00p 203.20p 196.00p 202.50p 23632
24/04/2024 200.00p 203.00p 200.00p 203.00p 12935
23/04/2024 202.00p 205.45p 200.10p 202.00p 4300
22/04/2024 202.00p 205.45p 205.00p 205.00p 3575
19/04/2024 202.00p 205.40p 200.00p 204.50p 11968
18/04/2024 200.00p 201.50p 199.01p 201.50p 8605
17/04/2024 200.00p 205.00p 200.00p 205.00p 6891
16/04/2024 200.00p 202.50p 199.00p 202.50p 12750
15/04/2024 200.00p 203.50p 202.00p 202.00p 979
12/04/2024 200.00p 201.16p 198.00p 199.00p 13085
11/04/2024 202.00p 203.00p 200.00p 200.00p 30650
10/04/2024 202.00p 203.00p 202.00p 203.00p 14785
09/04/2024 202.00p 202.90p 200.50p 202.00p 32695
08/04/2024 202.00p 202.10p 198.00p 202.00p 17110
05/04/2024 202.00p 205.15p 201.00p 201.00p 1377
04/04/2024 202.00p 203.00p 199.50p 203.00p 9740
03/04/2024 202.00p 205.06p 199.70p 203.00p 20235
02/04/2024 200.00p 208.55p 196.00p 206.00p 108017
28/03/2024 198.00p 204.00p 198.20p 204.00p 8330
27/03/2024 198.00p 204.00p 198.00p 204.00p 6252
26/03/2024 200.00p 204.00p 198.00p 204.00p 126650
25/03/2024 200.00p 203.00p 198.15p 203.00p 17707
22/03/2024 200.00p 204.00p 202.50p 204.00p 16458
21/03/2024 200.00p 203.10p 197.50p 197.50p 28327
20/03/2024 200.00p 200.00p 198.00p 197.50p 5516
19/03/2024 200.00p 203.20p 198.00p 198.00p 9041
18/03/2024 200.00p 203.00p 196.00p 203.00p 44696
15/03/2024 204.00p 204.00p 198.00p 204.00p 34429
14/03/2024 200.00p 205.00p 197.32p 205.00p 81305
13/03/2024 196.00p 208.00p 200.22p 203.00p 12395
12/03/2024 196.00p 205.00p 196.00p 203.00p 17350
11/03/2024 196.00p 208.00p 198.01p 202.00p 97929
08/03/2024 196.00p 203.00p 198.00p 203.00p 418
07/03/2024 196.00p 205.00p 203.00p 203.00p 5079
06/03/2024 196.00p 205.10p 196.00p 203.50p 51439
05/03/2024 196.00p 207.00p 198.30p 200.00p 9049
04/03/2024 196.00p 207.00p 196.00p 203.00p 20235
01/03/2024 204.00p 206.35p 198.30p 203.00p 26870
29/02/2024 204.00p 204.50p 198.25p 204.50p 15250
28/02/2024 204.00p 209.50p 198.24p 203.00p 282145
27/02/2024 204.00p 205.24p 198.24p 203.00p 18341
26/02/2024 200.00p 206.36p 196.01p 203.00p 68254
23/02/2024 202.00p 207.80p 203.00p 203.00p 39763
22/02/2024 202.00p 205.00p 198.62p 199.00p 17696
21/02/2024 202.00p 202.90p 202.00p 202.00p 1165
20/02/2024 202.00p 206.00p 196.00p 203.50p 55702
19/02/2024 206.00p 211.50p 205.36p 210.00p 12180
16/02/2024 206.00p 211.50p 206.00p 211.00p 12417
15/02/2024 206.00p 211.61p 205.36p 211.00p 31228
14/02/2024 210.00p 212.00p 210.00p 210.00p 50800
13/02/2024 210.00p 210.00p 205.36p 210.00p 9003
12/02/2024 210.00p 211.00p 205.21p 210.00p 41181
09/02/2024 210.00p 211.00p 205.00p 211.00p 36605
08/02/2024 210.00p 211.00p 206.00p 211.00p 9785
07/02/2024 210.00p 212.48p 212.00p 212.00p 876
06/02/2024 210.00p 218.00p 206.00p 212.00p 20605
05/02/2024 204.00p 213.10p 203.35p 211.00p 105400
02/02/2024 206.00p 205.13p 202.50p 202.50p 23200
01/02/2024 206.00p 203.35p 199.20p 202.50p 14865
31/01/2024 206.00p 202.50p 199.20p 202.50p 14718
30/01/2024 206.00p 199.35p 195.20p 198.50p 20417
29/01/2024 206.00p 198.50p 196.00p 198.50p 0
26/01/2024 206.00p 196.75p 194.25p 196.00p 7281
25/01/2024 206.00p 206.00p 194.50p 198.50p 20135
24/01/2024 194.00p 198.00p 194.50p 198.00p 5000
23/01/2024 194.00p 197.50p 196.00p 196.00p 0
22/01/2024 194.00p 198.19p 197.50p 197.50p 30358
19/01/2024 194.00p 198.00p 193.75p 196.50p 17030
18/01/2024 194.00p 197.06p 193.20p 195.00p 10179
17/01/2024 194.00p 199.65p 193.25p 198.50p 4307
16/01/2024 194.00p 197.50p 191.50p 197.50p 11738
15/01/2024 194.00p 199.23p 195.44p 198.00p 7063
12/01/2024 194.00p 199.55p 198.00p 199.00p 26508
11/01/2024 194.00p 198.53p 192.32p 195.00p 5024
10/01/2024 194.00p 195.92p 191.00p 194.00p 28758
09/01/2024 190.00p 196.55p 192.31p 193.50p 33069
08/01/2024 190.00p 190.00p 188.00p 190.00p 4390
05/01/2024 190.00p 196.07p 190.00p 193.50p 29749
04/01/2024 191.00p 196.00p 185.00p 190.00p 53276
03/01/2024 191.00p 191.00p 185.89p 190.50p 33887
02/01/2024 195.00p 195.00p 190.50p 190.50p 47588
29/12/2023 198.00p 198.00p 186.24p 191.00p 2732
28/12/2023 187.00p 193.00p 190.50p 193.00p 0
27/12/2023 187.00p 191.62p 185.00p 190.50p 154619
22/12/2023 186.00p 191.16p 185.18p 190.50p 32918
21/12/2023 190.00p 191.00p 190.00p 191.00p 19697
20/12/2023 190.00p 191.25p 183.15p 190.50p 4407
19/12/2023 190.00p 190.00p 185.50p 185.50p 0
18/12/2023 190.00p 190.00p 183.14p 190.00p 53076
15/12/2023 190.00p 193.85p 182.15p 193.50p 55363
14/12/2023 189.00p 191.00p 189.49p 191.00p 19196
13/12/2023 189.00p 191.00p 190.50p 191.00p 0
12/12/2023 189.00p 190.50p 189.00p 190.50p 10975
11/12/2023 182.00p 190.00p 182.00p 190.00p 72851
08/12/2023 197.00p 193.00p 186.00p 189.00p 30656
07/12/2023 197.00p 197.00p 189.50p 189.50p 22500
06/12/2023 183.00p 189.50p 189.00p 189.00p 0
05/12/2023 183.00p 194.05p 183.00p 189.50p 15600
04/12/2023 196.00p 188.00p 186.50p 188.00p 3500
01/12/2023 196.00p 196.00p 190.00p 190.00p 4002
30/11/2023 184.00p 194.00p 184.00p 194.00p 5074
29/11/2023 183.00p 193.00p 188.50p 188.50p 31029
28/11/2023 183.00p 192.58p 183.00p 183.00p 8342
27/11/2023 183.00p 192.75p 183.00p 183.00p 3327
24/11/2023 185.00p 195.00p 185.00p 185.00p 55740
23/11/2023 183.00p 190.00p 183.00p 183.00p 10700
22/11/2023 193.00p 194.00p 184.00p 186.00p 12462
21/11/2023 187.00p 190.00p 186.00p 190.00p 18450
20/11/2023 187.00p 194.31p 186.22p 187.00p 5815
17/11/2023 197.00p 197.00p 192.00p 197.00p 14292
16/11/2023 197.00p 197.00p 187.34p 188.00p 27976
15/11/2023 181.00p 196.00p 179.96p 194.00p 225015
14/11/2023 177.00p 180.00p 177.00p 179.00p 60813
13/11/2023 177.00p 183.00p 179.76p 183.00p 3395
10/11/2023 177.00p 185.10p 179.76p 183.00p 5462
09/11/2023 177.00p 183.00p 178.32p 183.00p 11002
08/11/2023 177.00p 183.00p 183.00p 183.00p 0
07/11/2023 177.00p 186.00p 179.76p 183.00p 5694
06/11/2023 177.00p 183.00p 177.00p 183.00p 500
03/11/2023 184.00p 187.00p 183.00p 183.00p 43196
02/11/2023 183.00p 189.00p 179.00p 189.00p 8443
01/11/2023 176.00p 188.00p 176.00p 176.00p 332500
31/10/2023 182.00p 188.00p 178.80p 183.00p 163231
30/10/2023 182.00p 185.00p 183.50p 185.00p 0
27/10/2023 182.00p 183.50p 182.00p 183.50p 0
26/10/2023 182.00p 182.00p 182.00p 182.00p 2524
25/10/2023 176.00p 183.50p 176.00p 176.00p 31500
24/10/2023 183.50p 186.36p 177.00p 183.50p 23309
23/10/2023 178.00p 186.58p 178.00p 183.50p 14020
20/10/2023 177.00p 188.00p 177.00p 187.00p 284845
19/10/2023 177.00p 190.00p 178.32p 190.00p 10000
18/10/2023 177.00p 190.00p 177.00p 190.00p 14447
17/10/2023 175.00p 179.20p 175.00p 175.00p 8750
16/10/2023 177.00p 177.00p 177.00p 177.00p 2500
13/10/2023 180.00p 188.08p 180.00p 180.00p 38984
12/10/2023 184.00p 188.40p 180.00p 182.00p 146753
11/10/2023 180.00p 180.00p 180.00p 180.00p 2500
10/10/2023 183.00p 183.00p 182.10p 183.00p 5500
09/10/2023 183.00p 186.25p 180.00p 185.00p 284997
06/10/2023 184.00p 185.00p 182.00p 184.00p 10396
05/10/2023 181.00p 182.00p 181.00p 181.00p 7893
04/10/2023 183.00p 185.00p 180.00p 180.00p 159017
03/10/2023 182.00p 183.42p 182.00p 182.00p 65225
02/10/2023 178.00p 185.00p 181.12p 185.00p 3500
29/09/2023 178.00p 185.50p 182.00p 185.50p 4930
28/09/2023 178.00p 185.50p 182.00p 185.50p 9533
27/09/2023 178.00p 185.00p 182.00p 185.00p 12199
26/09/2023 178.00p 184.00p 179.00p 184.00p 34403
25/09/2023 178.00p 184.00p 178.00p 184.00p 3335
22/09/2023 179.00p 184.50p 179.00p 184.50p 4078
21/09/2023 190.00p 182.00p 182.00p 182.00p 0
20/09/2023 190.00p 182.00p 181.48p 182.00p 4225
19/09/2023 190.00p 182.00p 180.00p 182.00p 1837
18/09/2023 190.00p 182.00p 180.00p 182.00p 7000
15/09/2023 190.00p 181.52p 181.00p 181.00p 1823
14/09/2023 190.00p 181.00p 176.40p 181.00p 8500
13/09/2023 190.00p 190.00p 176.42p 182.00p 5004
12/09/2023 180.00p 182.00p 176.40p 182.00p 5662
11/09/2023 180.00p 183.00p 178.00p 183.00p 22290
08/09/2023 182.00p 182.00p 182.00p 182.00p 0
07/09/2023 182.00p 182.25p 176.94p 182.00p 48293
06/09/2023 182.00p 182.00p 180.50p 182.00p 25000
05/09/2023 182.00p 182.00p 180.00p 182.00p 30000
04/09/2023 182.00p 182.00p 176.00p 182.00p 34149
01/09/2023 182.00p 186.00p 185.00p 185.00p 0
31/08/2023 182.00p 186.00p 183.50p 186.00p 0
30/08/2023 182.00p 187.24p 180.21p 183.50p 21049
29/08/2023 180.00p 186.00p 182.00p 182.00p 730
25/08/2023 180.00p 187.00p 184.00p 184.00p 43188
24/08/2023 180.00p 182.00p 178.00p 179.50p 52798
23/08/2023 180.00p 185.00p 180.00p 185.00p 17000
22/08/2023 182.00p 181.50p 181.50p 181.50p 0
21/08/2023 182.00p 181.50p 175.50p 181.50p 9000
18/08/2023 182.00p 181.50p 181.00p 181.50p 3000
17/08/2023 182.00p 181.50p 181.50p 181.50p 0
16/08/2023 182.00p 181.50p 178.05p 181.50p 825
15/08/2023 182.00p 181.50p 178.05p 181.50p 27375
14/08/2023 182.00p 183.00p 181.60p 183.00p 12917
11/08/2023 182.00p 183.00p 177.00p 183.00p 28913
10/08/2023 182.00p 183.00p 177.00p 183.00p 6610
09/08/2023 182.00p 183.00p 176.00p 183.00p 4445
08/08/2023 182.00p 183.00p 176.50p 183.00p 9000
07/08/2023 182.00p 184.00p 184.00p 184.00p 0
04/08/2023 182.00p 184.00p 184.00p 184.00p 0
03/08/2023 182.00p 184.00p 178.56p 184.00p 6250
02/08/2023 182.00p 187.00p 185.50p 185.50p 0
01/08/2023 182.00p 187.00p 177.05p 187.00p 50458
31/07/2023 182.00p 182.00p 182.00p 182.00p 50000
28/07/2023 180.00p 184.50p 177.75p 184.50p 5400

*Close Price adjusted for both dividends and splits