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
16/10/2013 160.50p 161.58p 158.40p 160.50p 19085
15/10/2013 160.00p 161.58p 158.20p 160.50p 39165
14/10/2013 157.70p 159.50p 156.22p 159.50p 23430
11/10/2013 157.70p 157.90p 156.00p 157.70p 12505
10/10/2013 157.70p 157.98p 156.02p 157.70p 48570
09/10/2013 157.70p 158.00p 156.00p 157.70p 33250
08/10/2013 157.70p 157.70p 156.00p 157.70p 26880
07/10/2013 157.70p 158.38p 157.00p 157.70p 29785
04/10/2013 155.60p 159.00p 154.70p 157.70p 409090
03/10/2013 155.50p 155.58p 154.20p 155.50p 29120
02/10/2013 155.90p 155.90p 154.42p 155.50p 27475
01/10/2013 155.80p 156.10p 155.80p 155.90p 14460
30/09/2013 157.50p 157.98p 154.00p 155.80p 43850
27/09/2013 158.00p 158.60p 156.00p 158.00p 6815
26/09/2013 158.00p 158.60p 156.00p 158.00p 10430
25/09/2013 158.50p 159.58p 156.00p 158.00p 33280
24/09/2013 158.60p 159.80p 157.00p 158.50p 39030
23/09/2013 158.50p 160.20p 157.60p 158.60p 77945
20/09/2013 158.50p 159.78p 158.50p 158.50p 1250
19/09/2013 157.50p 159.78p 157.22p 158.50p 46430
18/09/2013 155.50p 157.78p 154.02p 155.10p 20160
17/09/2013 155.50p 158.00p 154.00p 155.50p 38180
16/09/2013 153.10p 156.00p 153.00p 155.50p 40920
13/09/2013 152.10p 153.90p 151.82p 152.00p 14145
12/09/2013 152.00p 153.24p 150.20p 152.10p 225100
11/09/2013 151.50p 153.20p 150.26p 152.00p 50425
10/09/2013 150.50p 152.70p 149.20p 151.50p 24930
09/09/2013 150.10p 151.80p 148.40p 150.10p 49735
06/09/2013 150.10p 151.80p 148.40p 150.10p 33825
05/09/2013 150.10p 150.10p 148.20p 150.10p 22950
04/09/2013 150.10p 151.00p 149.86p 151.00p 5305
03/09/2013 150.10p 150.10p 148.20p 150.10p 53670
02/09/2013 150.10p 150.10p 148.20p 150.10p 10195
30/08/2013 150.50p 150.70p 148.20p 150.10p 57135
29/08/2013 150.50p 152.00p 149.00p 150.50p 11160
28/08/2013 150.50p 150.50p 149.00p 150.50p 10795
27/08/2013 150.50p 150.70p 149.30p 150.50p 54805
23/08/2013 150.50p 150.60p 149.20p 150.50p 16900
22/08/2013 150.50p 150.50p 149.20p 150.50p 6145
21/08/2013 151.20p 151.46p 149.00p 150.50p 43325
20/08/2013 151.70p 151.70p 150.50p 151.20p 26720
19/08/2013 151.70p 151.70p 150.50p 151.00p 91070
16/08/2013 151.70p 151.70p 151.00p 151.00p 57590
15/08/2013 151.70p 153.00p 150.40p 151.70p 43770
14/08/2013 151.70p 151.70p 150.00p 151.70p 44725
13/08/2013 151.70p 151.76p 150.40p 151.70p 29195
12/08/2013 151.70p 151.78p 150.40p 151.70p 62895
09/08/2013 151.70p 151.78p 150.42p 151.70p 14445
08/08/2013 151.70p 151.78p 150.42p 151.70p 13825
07/08/2013 151.70p 151.80p 150.40p 151.70p 257650
06/08/2013 151.70p 152.00p 150.40p 151.70p 39450
05/08/2013 151.70p 151.98p 150.60p 151.70p 207600
02/08/2013 151.70p 152.00p 150.42p 151.70p 5300
01/08/2013 151.70p 152.00p 150.60p 151.70p 4345
31/07/2013 151.70p 152.00p 150.40p 151.70p 53565
30/07/2013 151.70p 152.20p 150.60p 151.70p 16965
29/07/2013 151.70p 152.90p 150.50p 151.70p 17205
26/07/2013 151.70p 152.20p 150.50p 151.70p 16020
25/07/2013 151.70p 152.90p 150.50p 151.70p 50280
24/07/2013 151.70p 152.90p 150.50p 151.70p 50755
23/07/2013 151.70p 152.50p 150.40p 151.70p 64935
22/07/2013 151.70p 151.70p 150.80p 151.70p 19500
19/07/2013 151.70p 151.76p 150.42p 151.70p 12445
18/07/2013 151.50p 151.78p 150.00p 151.70p 52275
17/07/2013 151.50p 151.80p 150.10p 151.50p 21095
16/07/2013 151.50p 151.50p 150.00p 151.50p 47115
15/07/2013 151.50p 151.50p 150.00p 151.50p 14865
12/07/2013 151.50p 151.50p 150.00p 151.50p 69920
11/07/2013 152.00p 152.00p 150.00p 151.50p 19805
10/07/2013 152.00p 152.38p 150.00p 152.00p 37445
09/07/2013 152.00p 154.00p 150.00p 152.00p 28975
08/07/2013 151.50p 152.58p 150.00p 152.00p 32105
05/07/2013 151.30p 151.67p 149.70p 151.50p 1272750
04/07/2013 151.20p 151.30p 149.00p 151.30p 28675
03/07/2013 153.00p 153.20p 150.00p 151.40p 13285
02/07/2013 154.30p 154.30p 152.00p 153.20p 84480
01/07/2013 153.80p 154.30p 152.00p 154.30p 33085
28/06/2013 153.90p 154.90p 152.00p 153.90p 95000
27/06/2013 153.20p 154.20p 151.40p 153.90p 32105
26/06/2013 153.20p 154.36p 151.42p 153.20p 19520
25/06/2013 153.50p 154.36p 151.42p 153.20p 12075
24/06/2013 153.90p 154.78p 152.02p 153.50p 30120
21/06/2013 154.10p 154.98p 152.20p 154.10p 31110
20/06/2013 155.50p 156.55p 152.20p 154.10p 17920
19/06/2013 156.50p 157.40p 155.20p 156.55p 45490
18/06/2013 156.20p 157.00p 154.80p 157.00p 30500
17/06/2013 156.20p 156.20p 154.50p 156.20p 26525
14/06/2013 155.70p 156.40p 150.00p 156.00p 63035
13/06/2013 155.50p 156.50p 154.10p 155.70p 44080
12/06/2013 156.50p 156.98p 155.10p 156.50p 23970
11/06/2013 156.50p 157.60p 155.10p 156.50p 9555
10/06/2013 156.50p 156.50p 155.15p 156.50p 2500
07/06/2013 156.50p 156.50p 155.20p 156.00p 55510
06/06/2013 156.50p 156.50p 155.00p 156.50p 22665
05/06/2013 157.00p 157.00p 156.00p 156.00p 27745
04/06/2013 157.00p 157.00p 156.20p 157.00p 50840
03/06/2013 157.80p 157.80p 156.00p 157.00p 50725
31/05/2013 157.80p 157.80p 156.60p 157.80p 28470
30/05/2013 158.30p 158.30p 156.60p 157.80p 13125
29/05/2013 159.70p 160.16p 156.60p 158.30p 80360
28/05/2013 159.70p 160.18p 158.00p 159.70p 40450
24/05/2013 161.00p 161.78p 158.00p 159.70p 67485
23/05/2013 162.50p 162.50p 159.00p 160.00p 69835
22/05/2013 162.50p 163.78p 161.00p 162.50p 26125
21/05/2013 162.50p 163.22p 161.02p 162.50p 46800
20/05/2013 162.50p 162.78p 161.00p 162.50p 172950
17/05/2013 162.30p 163.34p 161.02p 162.50p 3100730
16/05/2013 162.00p 162.94p 161.00p 162.30p 34945
15/05/2013 162.00p 162.34p 161.00p 162.00p 16255
14/05/2013 161.50p 163.00p 160.00p 161.50p 48595
13/05/2013 161.50p 162.18p 160.02p 161.50p 28765
10/05/2013 161.50p 162.18p 160.00p 161.50p 26845
09/05/2013 161.40p 161.50p 160.00p 161.50p 46570
08/05/2013 161.00p 162.40p 160.00p 161.40p 55155
07/05/2013 161.00p 161.98p 160.02p 161.00p 76230
03/05/2013 160.40p 162.58p 159.00p 161.00p 37830
02/05/2013 160.50p 162.00p 159.80p 160.40p 57130
01/05/2013 159.50p 161.38p 158.80p 160.00p 179610
30/04/2013 157.60p 159.50p 155.40p 159.50p 21950
29/04/2013 157.10p 157.60p 155.20p 157.60p 21400
26/04/2013 158.50p 158.58p 156.00p 157.40p 26355
25/04/2013 159.00p 159.00p 157.00p 158.00p 82325
24/04/2013 159.50p 159.58p 157.00p 159.00p 23175
23/04/2013 159.50p 159.58p 159.00p 159.50p 14020
22/04/2013 160.00p 160.58p 158.00p 159.50p 44540
19/04/2013 160.50p 160.79p 158.00p 160.00p 15610
18/04/2013 161.00p 161.58p 159.00p 160.50p 8680
17/04/2013 161.00p 161.58p 159.00p 161.00p 5580
16/04/2013 161.00p 161.58p 159.00p 161.00p 12650
15/04/2013 162.50p 162.50p 160.00p 161.50p 33535
12/04/2013 163.00p 163.18p 161.00p 162.50p 72880
11/04/2013 163.50p 163.65p 162.00p 163.00p 34945
10/04/2013 163.50p 163.98p 162.00p 163.50p 35925
09/04/2013 163.50p 163.50p 162.00p 163.50p 28480
08/04/2013 163.50p 163.50p 162.00p 163.50p 26940
05/04/2013 163.50p 164.00p 162.00p 163.50p 40850
04/04/2013 163.50p 164.78p 162.00p 163.50p 47910
03/04/2013 163.70p 164.78p 162.42p 163.50p 27720
02/04/2013 163.50p 164.25p 162.00p 163.70p 102360
28/03/2013 163.50p 164.00p 162.00p 163.00p 56680
27/03/2013 163.50p 164.58p 162.02p 163.50p 16155
26/03/2013 162.50p 164.00p 162.00p 163.50p 116415
25/03/2013 162.50p 164.00p 161.42p 162.50p 93935
22/03/2013 162.00p 163.00p 160.40p 162.50p 79195
21/03/2013 161.50p 163.00p 156.00p 163.00p 53485
20/03/2013 157.30p 162.50p 156.00p 156.00p 163435
19/03/2013 156.80p 158.60p 156.02p 156.80p 69800
18/03/2013 156.30p 158.60p 154.60p 156.80p 128575
15/03/2013 157.90p 158.58p 156.00p 156.60p 117895
14/03/2013 158.00p 159.38p 156.02p 157.90p 15500
13/03/2013 158.00p 159.38p 156.00p 158.00p 38470
12/03/2013 157.50p 159.78p 156.00p 158.00p 69055
11/03/2013 157.00p 157.64p 156.00p 157.10p 9150
08/03/2013 156.42p 157.65p 156.00p 157.10p 66995
07/03/2013 156.20p 157.70p 155.00p 156.90p 56860
06/03/2013 156.65p 157.95p 154.70p 157.20p 206015
05/03/2013 157.18p 157.18p 155.03p 156.50p 20845
04/03/2013 155.03p 156.50p 155.00p 156.50p 47390
01/03/2013 156.02p 157.41p 156.02p 157.10p 39780
28/02/2013 157.00p 158.40p 156.02p 157.10p 19800
27/02/2013 159.18p 159.20p 157.12p 158.25p 20050
26/02/2013 158.20p 160.00p 157.03p 158.40p 33280
25/02/2013 160.00p 161.00p 158.03p 160.00p 35740
22/02/2013 158.00p 160.00p 156.42p 160.00p 0
21/02/2013 158.00p 159.70p 156.42p 158.00p 48745
20/02/2013 160.00p 161.98p 158.40p 159.70p 32155
19/02/2013 160.00p 162.00p 158.42p 160.50p 162365
18/02/2013 162.00p 162.00p 158.32p 160.00p 57360
15/02/2013 163.00p 163.00p 158.32p 160.50p 22830
14/02/2013 162.00p 164.00p 158.12p 160.50p 33065
13/02/2013 158.12p 161.98p 158.12p 160.00p 21445
12/02/2013 158.12p 161.00p 158.00p 159.00p 38915
11/02/2013 158.52p 159.98p 158.00p 159.00p 27140
08/02/2013 163.00p 163.00p 158.00p 158.00p 67945
07/02/2013 162.78p 162.78p 157.10p 160.00p 32220
06/02/2013 157.10p 160.18p 156.00p 156.00p 10785
05/02/2013 159.00p 161.68p 157.00p 158.00p 111295
04/02/2013 161.00p 162.80p 159.00p 159.00p 33975
01/02/2013 162.10p 163.60p 161.00p 162.50p 72120
31/01/2013 162.10p 164.50p 161.81p 164.50p 24955
30/01/2013 163.44p 164.50p 162.10p 164.50p 193650
29/01/2013 161.74p 163.78p 161.64p 162.60p 37875
28/01/2013 164.40p 165.38p 161.20p 162.00p 51300
25/01/2013 162.00p 164.68p 161.00p 161.20p 30925
24/01/2013 160.10p 165.90p 160.00p 163.00p 57555
23/01/2013 162.00p 166.00p 161.70p 162.90p 53735
22/01/2013 162.00p 162.50p 160.80p 161.00p 58375
21/01/2013 161.50p 165.10p 161.20p 163.70p 31290
18/01/2013 165.30p 165.30p 160.46p 163.20p 22230
17/01/2013 165.98p 165.98p 162.00p 164.20p 14835
16/01/2013 160.60p 165.91p 160.60p 164.70p 17740
15/01/2013 157.00p 164.71p 155.92p 162.65p 156980
14/01/2013 157.90p 158.40p 155.82p 157.90p 57980
11/01/2013 151.50p 156.00p 151.50p 154.40p 128665
10/01/2013 150.00p 153.00p 149.10p 151.60p 189405
09/01/2013 148.10p 150.81p 148.00p 149.00p 64815
08/01/2013 148.10p 150.10p 148.00p 148.00p 31800
07/01/2013 148.60p 150.00p 148.00p 149.25p 118565
04/01/2013 148.00p 149.60p 145.70p 149.60p 122885
03/01/2013 148.90p 148.90p 145.70p 148.35p 47215

*Close Price adjusted for both dividends and splits