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
02/01/2013 145.94p 149.12p 145.94p 148.70p 18770
31/12/2012 144.40p 148.08p 142.96p 148.00p 33055
28/12/2012 144.40p 147.00p 143.00p 144.00p 65115
27/12/2012 142.62p 146.60p 142.62p 146.60p 46660
24/12/2012 149.28p 149.28p 143.92p 146.60p 2795
21/12/2012 145.10p 146.60p 143.82p 146.60p 10390
20/12/2012 144.10p 145.40p 142.21p 144.40p 39070
19/12/2012 144.60p 147.08p 143.05p 144.00p 44140
18/12/2012 146.58p 146.58p 143.22p 144.10p 38255
17/12/2012 143.10p 146.90p 143.00p 144.95p 33255
14/12/2012 142.80p 146.98p 142.72p 143.00p 20000
13/12/2012 145.60p 145.60p 141.44p 142.00p 63525
12/12/2012 141.40p 145.38p 141.30p 141.30p 14340
11/12/2012 143.92p 144.40p 141.22p 141.90p 10800
10/12/2012 141.60p 143.05p 140.92p 142.20p 64025
07/12/2012 142.18p 142.18p 142.10p 142.10p 15170
06/12/2012 142.40p 143.00p 141.20p 142.40p 19490
05/12/2012 142.78p 142.78p 141.60p 142.40p 29115
04/12/2012 141.40p 142.78p 141.30p 142.30p 32780
03/12/2012 142.00p 143.78p 141.30p 142.30p 72410
30/11/2012 142.10p 143.60p 142.00p 142.00p 95930
29/11/2012 144.60p 145.46p 142.20p 144.85p 20330
28/11/2012 143.10p 144.90p 142.00p 142.00p 45710
27/11/2012 143.50p 146.90p 142.80p 143.80p 40155
26/11/2012 144.30p 144.30p 142.40p 143.00p 98170
23/11/2012 146.56p 147.10p 143.10p 147.10p 9900
22/11/2012 144.10p 147.00p 143.00p 143.00p 43505
21/11/2012 148.40p 148.40p 145.20p 145.20p 60870
20/11/2012 146.00p 147.08p 143.10p 146.00p 64645
19/11/2012 145.58p 145.98p 143.10p 144.50p 11635
16/11/2012 146.00p 146.00p 143.80p 146.00p 111490
15/11/2012 143.70p 146.60p 143.70p 146.60p 26005
14/11/2012 147.08p 147.08p 144.00p 146.60p 14180
13/11/2012 145.50p 145.50p 143.80p 145.30p 1680
12/11/2012 148.00p 148.00p 144.20p 144.20p 30860
09/11/2012 146.20p 147.60p 145.60p 147.60p 43110
08/11/2012 148.00p 150.00p 146.20p 148.00p 57985
07/11/2012 148.38p 148.38p 145.30p 147.60p 9790
06/11/2012 148.38p 148.38p 145.30p 146.60p 18395
05/11/2012 145.30p 148.28p 145.00p 145.00p 24990
02/11/2012 145.80p 148.28p 145.30p 147.55p 13765
01/11/2012 146.60p 147.38p 146.60p 147.10p 11340
31/10/2012 146.70p 147.88p 144.74p 145.20p 104385
30/10/2012 146.40p 146.90p 146.40p 146.80p 38000
29/10/2012 146.80p 148.00p 145.82p 148.00p 35185
26/10/2012 146.82p 148.40p 146.69p 148.40p 10355
25/10/2012 147.00p 149.28p 145.40p 146.80p 36975
24/10/2012 150.38p 150.38p 147.90p 147.90p 8425
23/10/2012 147.10p 150.28p 147.00p 147.20p 36405
22/10/2012 147.32p 148.70p 147.32p 148.70p 3500
19/10/2012 147.82p 149.55p 147.82p 149.55p 6045
18/10/2012 149.30p 151.88p 147.12p 149.80p 53755
17/10/2012 148.90p 150.90p 146.10p 146.10p 61205
16/10/2012 146.52p 147.55p 146.42p 147.55p 22820
15/10/2012 147.80p 147.80p 146.00p 146.75p 20665
12/10/2012 147.70p 147.70p 146.25p 146.25p 5000
11/10/2012 145.50p 146.90p 145.40p 146.00p 16575
10/10/2012 148.00p 148.00p 145.17p 145.40p 36585
09/10/2012 145.50p 146.10p 145.40p 146.00p 16540
08/10/2012 145.10p 146.88p 145.10p 146.00p 19535
05/10/2012 145.70p 148.10p 144.61p 145.00p 45125
04/10/2012 144.10p 147.00p 143.60p 145.95p 15755
03/10/2012 147.78p 147.78p 143.47p 145.00p 5420
02/10/2012 142.70p 147.58p 142.52p 142.80p 77365
01/10/2012 146.90p 146.90p 143.00p 144.60p 122365
28/09/2012 142.20p 144.00p 142.10p 143.00p 40470
27/09/2012 143.60p 144.30p 143.10p 143.70p 90425
26/09/2012 144.00p 145.40p 141.40p 143.30p 43735
25/09/2012 145.40p 146.00p 144.00p 144.00p 51290
24/09/2012 145.90p 146.77p 143.40p 145.75p 62240
21/09/2012 144.07p 145.75p 143.81p 145.75p 25625
20/09/2012 143.00p 147.00p 142.28p 145.75p 106685
19/09/2012 143.10p 143.55p 141.50p 143.55p 17790
18/09/2012 142.80p 143.80p 141.12p 143.00p 25240
17/09/2012 143.78p 144.15p 142.00p 142.00p 37745
14/09/2012 142.80p 144.17p 140.62p 142.00p 136590
13/09/2012 141.20p 144.58p 140.00p 141.50p 113695
12/09/2012 141.60p 143.38p 140.00p 141.50p 14515
11/09/2012 144.80p 144.80p 140.22p 142.00p 10215
10/09/2012 146.18p 146.18p 140.62p 142.75p 23165
07/09/2012 142.55p 146.40p 140.72p 143.40p 26605
06/09/2012 140.40p 145.00p 140.40p 145.00p 17810
05/09/2012 141.00p 142.70p 140.30p 141.40p 67125
04/09/2012 138.42p 141.58p 138.22p 140.90p 33335
03/09/2012 141.20p 141.20p 139.10p 139.65p 38615
31/08/2012 139.60p 141.20p 139.02p 140.40p 99890
30/08/2012 139.40p 141.51p 138.02p 140.10p 54305
29/08/2012 136.00p 140.90p 136.00p 138.00p 159880
28/08/2012 134.40p 140.35p 134.34p 135.20p 70125
24/08/2012 135.20p 140.58p 135.20p 136.00p 48640
23/08/2012 136.00p 140.58p 136.00p 138.20p 49035
22/08/2012 136.20p 140.58p 135.98p 136.20p 35195
21/08/2012 136.00p 141.32p 136.00p 137.00p 99200
20/08/2012 136.00p 138.60p 134.00p 134.00p 54430
17/08/2012 137.00p 139.80p 136.00p 136.00p 45790
16/08/2012 134.00p 137.00p 132.10p 137.00p 51770
15/08/2012 139.00p 140.90p 132.00p 134.00p 66390
14/08/2012 141.93p 142.00p 140.10p 141.20p 19605
13/08/2012 141.30p 141.98p 139.20p 141.20p 47345
10/08/2012 142.20p 144.00p 140.00p 141.20p 29355
09/08/2012 144.00p 144.00p 140.00p 142.00p 104495
08/08/2012 143.00p 144.00p 140.00p 140.00p 41990
07/08/2012 142.60p 145.40p 142.60p 144.00p 29980
06/08/2012 140.52p 146.77p 140.40p 143.50p 22260
03/08/2012 142.00p 144.30p 139.10p 139.40p 15210
02/08/2012 138.62p 141.00p 138.62p 139.50p 61905
01/08/2012 141.00p 141.00p 138.80p 139.50p 18595
31/07/2012 141.00p 141.00p 139.22p 139.30p 18795
30/07/2012 139.60p 140.60p 137.20p 139.30p 113140
27/07/2012 138.44p 138.44p 137.50p 137.50p 14000
26/07/2012 137.80p 139.18p 136.04p 138.50p 18995
25/07/2012 139.58p 139.58p 133.03p 137.50p 16545
24/07/2012 137.00p 139.58p 135.00p 137.00p 24710
23/07/2012 138.20p 141.98p 136.42p 138.00p 66890
20/07/2012 140.10p 143.40p 139.20p 140.50p 72505
19/07/2012 142.20p 144.40p 139.90p 142.50p 68005
18/07/2012 143.40p 148.58p 142.00p 142.00p 58280
17/07/2012 143.20p 147.00p 143.20p 143.20p 20595
16/07/2012 144.60p 145.18p 143.00p 143.00p 48525
13/07/2012 143.50p 147.60p 143.02p 144.60p 57330
12/07/2012 144.00p 148.38p 143.00p 143.00p 21205
11/07/2012 144.00p 147.60p 143.04p 144.00p 36235
10/07/2012 144.00p 146.40p 144.00p 144.00p 117400
09/07/2012 144.00p 148.50p 144.00p 144.00p 24440
06/07/2012 144.30p 145.54p 144.00p 144.00p 35670
05/07/2012 144.30p 146.18p 144.00p 144.00p 9280
04/07/2012 144.00p 148.80p 144.00p 144.00p 42680
03/07/2012 144.60p 145.60p 144.00p 144.00p 78575
02/07/2012 144.00p 147.10p 144.00p 144.50p 30815
29/06/2012 144.10p 146.70p 144.00p 144.00p 3995
28/06/2012 141.42p 147.00p 140.36p 147.00p 23500
27/06/2012 141.52p 143.12p 141.26p 142.40p 4845
26/06/2012 142.00p 142.50p 141.20p 142.00p 149980
25/06/2012 142.00p 142.51p 141.14p 141.50p 159425
22/06/2012 141.20p 143.90p 141.20p 141.70p 71850
21/06/2012 142.00p 143.38p 141.44p 142.00p 107380
20/06/2012 143.00p 143.00p 141.00p 142.00p 122895
19/06/2012 140.40p 142.60p 140.00p 142.00p 49240
18/06/2012 140.00p 144.00p 140.00p 140.00p 269275
15/06/2012 143.20p 150.00p 136.20p 139.50p 1856920
14/06/2012 136.60p 139.70p 135.20p 139.00p 354835
13/06/2012 139.40p 139.70p 135.00p 137.00p 765445
12/06/2012 139.20p 142.08p 128.00p 132.00p 349145
11/06/2012 148.80p 150.00p 138.40p 138.40p 386920
08/06/2012 152.00p 152.00p 145.50p 145.50p 86465
07/06/2012 149.20p 149.98p 146.20p 148.60p 41115
06/06/2012 147.00p 151.18p 146.00p 147.60p 58225
01/06/2012 148.20p 151.78p 146.20p 147.80p 96795
31/05/2012 151.20p 151.53p 148.00p 148.00p 66335
30/05/2012 152.40p 155.68p 150.40p 150.40p 64575
29/05/2012 154.20p 156.78p 152.20p 155.15p 14655
28/05/2012 156.38p 156.78p 152.00p 152.00p 20535
25/05/2012 152.20p 157.00p 152.20p 155.15p 15520
24/05/2012 156.00p 156.38p 152.20p 156.00p 90020
23/05/2012 156.00p 157.80p 152.00p 152.00p 7235
22/05/2012 157.00p 161.78p 156.00p 156.70p 55285
21/05/2012 156.20p 159.10p 156.20p 159.10p 27130
18/05/2012 158.00p 158.00p 156.20p 156.20p 24325
17/05/2012 158.00p 164.60p 157.20p 159.50p 15280
16/05/2012 160.20p 163.25p 158.40p 161.50p 13225
15/05/2012 161.00p 164.98p 160.00p 160.00p 64515
14/05/2012 161.00p 166.68p 160.40p 163.50p 36435
11/05/2012 162.40p 162.40p 161.40p 161.80p 70800
10/05/2012 164.40p 165.50p 161.00p 162.40p 56925
09/05/2012 164.00p 164.40p 156.40p 163.00p 50080
08/05/2012 165.80p 170.00p 163.00p 164.00p 55120
04/05/2012 168.60p 168.90p 165.60p 166.00p 138805
03/05/2012 169.00p 173.80p 168.60p 168.60p 18665
02/05/2012 168.60p 172.00p 168.60p 172.00p 63175
01/05/2012 170.50p 171.30p 168.60p 171.30p 39785
30/04/2012 169.00p 173.78p 167.42p 170.20p 39695
27/04/2012 170.80p 174.00p 168.19p 172.50p 84070
26/04/2012 169.20p 169.20p 166.20p 166.20p 32530
25/04/2012 167.40p 172.57p 167.00p 167.00p 51195
24/04/2012 168.20p 170.75p 166.00p 166.00p 65980
23/04/2012 174.20p 178.90p 168.00p 169.50p 94910
20/04/2012 180.18p 180.18p 176.30p 177.30p 13140
19/04/2012 177.00p 179.00p 176.19p 177.10p 147175
18/04/2012 177.40p 179.40p 176.62p 178.00p 103640
17/04/2012 178.00p 180.38p 176.20p 178.30p 32775
16/04/2012 178.30p 180.20p 175.82p 178.30p 12135
13/04/2012 177.00p 179.00p 176.00p 178.30p 49100
12/04/2012 178.00p 178.80p 176.20p 178.80p 42695
11/04/2012 174.00p 177.98p 172.60p 176.30p 37730
10/04/2012 178.76p 178.76p 174.00p 174.00p 56105
05/04/2012 176.20p 178.53p 175.60p 177.00p 21105
04/04/2012 177.20p 180.48p 174.80p 178.30p 22690
03/04/2012 174.62p 181.28p 174.62p 180.00p 33260
02/04/2012 178.78p 178.98p 175.00p 175.00p 38245
30/03/2012 177.60p 179.00p 174.30p 174.60p 38620
29/03/2012 178.00p 181.50p 176.00p 181.50p 41215
28/03/2012 181.80p 185.20p 179.00p 180.90p 44170
27/03/2012 182.40p 182.40p 180.20p 180.20p 16190
26/03/2012 182.00p 185.18p 180.40p 183.10p 41355
23/03/2012 182.40p 185.18p 180.52p 184.80p 45450
22/03/2012 181.80p 185.40p 180.40p 185.40p 20305
21/03/2012 181.80p 186.38p 181.80p 185.40p 66110
20/03/2012 183.00p 184.78p 181.90p 184.00p 65040
19/03/2012 182.62p 186.00p 182.40p 184.70p 51195
16/03/2012 182.40p 188.98p 182.40p 182.40p 46815

*Close Price adjusted for both dividends and splits