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
09/08/2010 148.00p 148.00p 148.00p 148.00p 0
06/08/2010 146.20p 148.00p 146.00p 148.00p 14475
05/08/2010 148.20p 152.00p 148.20p 152.00p 21640
04/08/2010 150.20p 152.20p 150.20p 151.00p 4225
03/08/2010 149.20p 151.50p 149.00p 151.50p 1665
02/08/2010 149.20p 151.50p 148.20p 151.50p 6500
30/07/2010 149.20p 152.40p 147.00p 150.40p 6555
29/07/2010 150.50p 153.20p 150.50p 151.50p 2500
28/07/2010 150.00p 150.50p 150.00p 150.50p 0
27/07/2010 147.00p 150.00p 146.00p 150.00p 4205
26/07/2010 146.20p 148.69p 145.60p 148.00p 24695
23/07/2010 145.00p 150.00p 144.00p 147.00p 23920
22/07/2010 146.20p 147.00p 145.00p 147.00p 23970
21/07/2010 149.80p 149.80p 146.40p 149.30p 6350
20/07/2010 147.00p 148.00p 147.00p 148.00p 0
19/07/2010 148.10p 148.20p 145.30p 147.00p 25985
16/07/2010 146.20p 149.28p 145.40p 148.00p 24785
15/07/2010 149.00p 149.00p 146.40p 149.00p 3645
14/07/2010 149.60p 149.60p 146.00p 146.20p 9670
13/07/2010 148.20p 149.68p 146.60p 149.60p 12800
12/07/2010 144.40p 150.40p 144.00p 150.40p 17105
09/07/2010 146.00p 150.40p 145.00p 150.40p 10180
08/07/2010 146.30p 149.68p 145.00p 148.00p 10260
07/07/2010 142.00p 146.30p 140.60p 146.30p 6650
06/07/2010 142.00p 146.00p 142.00p 144.90p 15
05/07/2010 141.00p 143.20p 141.00p 142.00p 1225
02/07/2010 141.00p 141.00p 141.00p 141.00p 0
01/07/2010 137.00p 141.00p 137.00p 141.00p 2245
30/06/2010 144.00p 144.00p 138.00p 142.00p 2500
29/06/2010 140.00p 144.00p 140.00p 144.00p 33750
28/06/2010 141.00p 143.20p 141.00p 143.20p 2500
25/06/2010 144.00p 144.00p 144.00p 144.00p 0
24/06/2010 144.00p 146.80p 144.00p 144.00p 4110
23/06/2010 144.60p 146.00p 141.00p 144.00p 16000
22/06/2010 144.60p 147.60p 144.60p 144.60p 3145
21/06/2010 143.00p 146.31p 142.00p 144.60p 30735
18/06/2010 148.00p 148.00p 145.00p 148.00p 10020
17/06/2010 144.00p 149.48p 141.40p 142.20p 33500
16/06/2010 146.00p 147.50p 141.00p 147.50p 31530
15/06/2010 148.50p 149.48p 145.00p 148.00p 17420
14/06/2010 147.50p 148.50p 145.00p 148.50p 7500
11/06/2010 147.50p 147.50p 147.50p 147.50p 0
10/06/2010 147.00p 147.50p 147.00p 147.50p 0
09/06/2010 145.00p 147.00p 145.00p 147.00p 0
08/06/2010 143.00p 146.00p 141.00p 145.00p 19840
07/06/2010 147.00p 147.30p 142.00p 147.00p 3350
04/06/2010 149.00p 149.00p 147.00p 147.00p 15
03/06/2010 146.00p 149.60p 146.00p 149.00p 855
02/06/2010 146.40p 148.09p 145.70p 146.00p 13350
01/06/2010 143.10p 146.70p 143.10p 146.40p 10050
28/05/2010 147.00p 150.00p 144.00p 147.10p 27965
27/05/2010 147.00p 149.48p 143.00p 147.00p 2820
26/05/2010 144.50p 148.49p 144.50p 147.00p 4000
25/05/2010 140.00p 144.50p 140.00p 144.50p 4500
24/05/2010 148.00p 148.00p 146.51p 148.00p 6180
21/05/2010 144.00p 144.00p 143.50p 143.50p 4420
20/05/2010 141.00p 144.00p 140.00p 144.00p 14200
19/05/2010 148.90p 149.00p 141.00p 146.00p 28845
18/05/2010 146.00p 150.47p 145.60p 148.90p 26870
17/05/2010 144.00p 150.00p 142.00p 147.10p 28125
14/05/2010 150.00p 152.65p 148.00p 148.00p 23625
13/05/2010 150.00p 152.45p 148.00p 152.00p 6130
12/05/2010 149.50p 151.46p 149.50p 150.00p 15100
11/05/2010 150.00p 150.00p 145.00p 149.50p 19485
10/05/2010 152.00p 153.00p 150.00p 153.00p 34385
07/05/2010 146.00p 146.90p 141.00p 146.90p 7670
06/05/2010 152.00p 152.00p 143.00p 151.00p 20070
05/05/2010 149.20p 149.20p 146.00p 148.40p 30500
04/05/2010 151.20p 152.80p 151.20p 152.80p 16835
30/04/2010 151.60p 153.40p 151.60p 153.40p 0
29/04/2010 152.00p 152.00p 150.00p 151.60p 4500
28/04/2010 150.00p 152.00p 150.00p 152.00p 6445
27/04/2010 152.00p 152.00p 151.00p 151.00p 4195
26/04/2010 159.40p 159.40p 152.40p 155.40p 49700
23/04/2010 150.00p 158.30p 150.00p 153.70p 4275
22/04/2010 152.20p 154.40p 150.20p 150.20p 20485
21/04/2010 152.20p 155.50p 152.20p 155.50p 1500
20/04/2010 154.00p 158.60p 152.20p 156.10p 11815
19/04/2010 156.20p 157.90p 155.00p 157.90p 38050
16/04/2010 161.50p 161.50p 158.00p 161.00p 5000
15/04/2010 164.00p 164.00p 158.60p 161.50p 6905
14/04/2010 164.00p 164.00p 157.00p 164.00p 45235
13/04/2010 159.00p 160.50p 159.00p 160.50p 22235
12/04/2010 161.50p 164.60p 159.00p 162.00p 7460
09/04/2010 157.50p 163.91p 157.50p 161.50p 45
08/04/2010 155.00p 157.50p 155.00p 157.50p 19085
07/04/2010 154.00p 162.00p 154.00p 155.00p 24790
06/04/2010 153.00p 154.00p 148.20p 154.00p 52795
01/04/2010 145.00p 151.00p 144.00p 148.00p 24800
31/03/2010 150.00p 150.60p 149.60p 150.00p 9215
30/03/2010 147.50p 151.00p 146.00p 149.00p 74465
29/03/2010 148.00p 151.98p 145.00p 147.50p 16395
26/03/2010 150.00p 150.50p 150.00p 150.50p 0
25/03/2010 148.00p 150.00p 146.50p 150.00p 292535
24/03/2010 147.30p 147.30p 145.00p 146.50p 15310
23/03/2010 143.00p 147.00p 143.00p 147.00p 42910
22/03/2010 151.00p 151.00p 145.00p 145.00p 3515
19/03/2010 146.00p 151.00p 146.00p 151.00p 3205
18/03/2010 149.60p 151.00p 149.60p 151.00p 32965
17/03/2010 148.00p 149.00p 146.00p 148.00p 150095
16/03/2010 143.00p 146.60p 143.00p 143.00p 8570
15/03/2010 142.00p 147.01p 142.00p 142.00p 3730
12/03/2010 147.60p 147.60p 144.20p 145.00p 27110
11/03/2010 145.00p 147.60p 145.00p 147.60p 10350
10/03/2010 147.00p 149.20p 145.00p 145.00p 14920
09/03/2010 150.10p 150.10p 147.40p 149.90p 12250
08/03/2010 150.10p 151.98p 147.80p 150.10p 25940
05/03/2010 150.00p 151.98p 147.20p 150.10p 18300
04/03/2010 146.00p 151.98p 146.00p 150.00p 1565
03/03/2010 146.90p 150.99p 146.00p 146.00p 22235
02/03/2010 146.40p 150.00p 144.00p 147.00p 46500
01/03/2010 144.40p 148.40p 144.00p 146.40p 30200
26/02/2010 146.00p 146.80p 144.22p 146.80p 35000
25/02/2010 146.50p 146.60p 146.00p 146.00p 8550
24/02/2010 146.50p 148.01p 146.00p 146.50p 9490
23/02/2010 146.40p 148.60p 144.22p 146.50p 12065
22/02/2010 145.00p 148.01p 145.00p 146.00p 300020
19/02/2010 143.50p 147.01p 142.39p 145.00p 5860
18/02/2010 144.00p 144.00p 142.20p 143.50p 13145
17/02/2010 145.00p 145.00p 144.00p 144.00p 0
16/02/2010 145.00p 145.00p 145.00p 145.00p 125
15/02/2010 142.00p 142.20p 142.00p 142.20p 0
12/02/2010 142.50p 142.50p 142.00p 142.00p 0
11/02/2010 142.00p 142.50p 142.00p 142.50p 2500
10/02/2010 142.50p 144.60p 139.00p 142.20p 112830
09/02/2010 142.50p 144.00p 140.00p 142.50p 29995
08/02/2010 140.20p 142.50p 140.20p 142.50p 11750
05/02/2010 140.00p 146.20p 140.00p 140.20p 51000
04/02/2010 148.00p 148.00p 141.00p 141.00p 27165
03/02/2010 148.00p 148.00p 148.00p 148.00p 250
02/02/2010 144.50p 148.01p 143.00p 146.00p 25205
01/02/2010 147.00p 147.00p 144.00p 144.50p 7250
29/01/2010 145.00p 148.00p 143.00p 147.00p 16960
28/01/2010 146.00p 149.80p 146.00p 146.40p 11690
27/01/2010 148.00p 148.00p 146.00p 146.00p 16750
26/01/2010 151.00p 153.40p 148.00p 151.00p 48935
25/01/2010 154.00p 154.00p 152.00p 152.00p 0
22/01/2010 154.00p 154.00p 151.00p 154.00p 35000
21/01/2010 157.00p 157.00p 154.00p 154.00p 200
20/01/2010 154.00p 154.00p 154.00p 154.00p 0
19/01/2010 154.00p 154.00p 154.00p 154.00p 0
18/01/2010 154.00p 156.80p 154.00p 154.00p 13315
15/01/2010 156.00p 156.00p 154.00p 154.00p 6400
14/01/2010 152.00p 153.00p 152.00p 153.00p 0
13/01/2010 153.00p 153.00p 150.00p 152.00p 13865
12/01/2010 156.00p 156.00p 150.41p 153.00p 680
11/01/2010 153.00p 155.00p 152.20p 155.00p 18775
08/01/2010 153.00p 153.00p 153.00p 153.00p 0
07/01/2010 150.00p 153.00p 150.00p 153.00p 12015
06/01/2010 153.00p 153.00p 150.41p 153.00p 500
05/01/2010 153.00p 156.00p 153.00p 153.00p 6335
04/01/2010 149.50p 153.00p 149.50p 153.00p 0
31/12/2009 149.50p 149.50p 149.50p 149.50p 0
30/12/2009 151.50p 151.50p 149.50p 149.50p 0
29/12/2009 154.00p 154.00p 151.50p 151.50p 4365
24/12/2009 151.00p 151.50p 151.00p 151.50p 0
23/12/2009 150.80p 151.00p 150.80p 151.00p 27940
22/12/2009 150.80p 150.80p 149.00p 149.80p 62680
21/12/2009 149.00p 150.50p 149.00p 150.50p 15
18/12/2009 149.00p 151.50p 149.00p 151.50p 0
17/12/2009 149.00p 149.00p 149.00p 149.00p 2075
16/12/2009 151.50p 151.50p 150.00p 150.50p 5000
15/12/2009 153.00p 153.42p 149.00p 151.50p 15165
14/12/2009 148.00p 153.42p 148.00p 148.00p 6935
11/12/2009 146.50p 150.00p 146.50p 150.00p 0
10/12/2009 143.00p 146.50p 143.00p 146.50p 9500
09/12/2009 143.00p 143.00p 143.00p 143.00p 60
08/12/2009 150.00p 150.00p 145.00p 145.50p 23035
07/12/2009 150.00p 152.40p 150.00p 150.00p 6560
04/12/2009 154.00p 154.00p 152.70p 152.70p 155
03/12/2009 151.10p 151.10p 146.50p 146.50p 21060
02/12/2009 156.00p 156.00p 154.50p 154.50p 22750
01/12/2009 153.00p 155.50p 152.25p 155.50p 290000
30/11/2009 151.00p 153.00p 151.00p 153.00p 6525
27/11/2009 153.00p 153.00p 149.60p 151.50p 4190
26/11/2009 152.00p 153.30p 151.00p 153.30p 4125
25/11/2009 157.00p 157.00p 155.50p 155.50p 2500
24/11/2009 159.50p 160.30p 157.00p 158.50p 18100
23/11/2009 162.00p 162.00p 158.00p 159.50p 13685
20/11/2009 158.50p 162.00p 157.50p 157.50p 155
19/11/2009 160.00p 158.50p 156.99p 158.50p 5000
18/11/2009 157.50p 160.00p 157.50p 160.00p 3750
17/11/2009 155.70p 157.50p 155.60p 157.50p 14020
16/11/2009 156.50p 157.50p 156.00p 157.50p 3260
13/11/2009 155.50p 158.80p 155.50p 156.50p 6355
12/11/2009 153.00p 155.50p 153.00p 155.50p 35500
11/11/2009 153.00p 157.00p 153.00p 155.50p 10220
10/11/2009 146.00p 151.00p 146.00p 151.00p 18500
09/11/2009 147.40p 147.40p 146.00p 146.00p 6365
06/11/2009 146.00p 146.00p 146.00p 146.00p 2500
05/11/2009 147.30p 147.30p 146.00p 146.00p 0
04/11/2009 148.80p 148.80p 147.30p 147.30p 5500
03/11/2009 144.90p 144.90p 144.80p 144.80p 6840
02/11/2009 145.50p 145.50p 144.90p 144.90p 5000
30/10/2009 147.80p 147.80p 145.50p 145.50p 1370730
29/10/2009 143.80p 144.00p 142.00p 144.00p 26120
28/10/2009 148.00p 148.00p 141.00p 141.50p 68125
27/10/2009 147.00p 149.50p 147.00p 149.50p 5090
26/10/2009 151.50p 151.50p 149.00p 149.00p 510
23/10/2009 150.00p 151.20p 150.00p 151.50p 53340

*Close Price adjusted for both dividends and splits