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
10/06/2022 187.00p 194.90p 186.00p 186.00p 5815
09/06/2022 188.00p 188.00p 186.50p 186.50p 1000
08/06/2022 186.00p 186.11p 186.00p 186.00p 391000
07/06/2022 188.00p 191.75p 187.00p 187.00p 104461
06/06/2022 196.00p 196.00p 184.50p 184.50p 12603
03/06/2022 187.00p 195.40p 183.55p 185.00p 257664
02/06/2022 187.00p 195.40p 183.55p 185.00p 257664
01/06/2022 187.00p 195.40p 183.55p 185.00p 257664
31/05/2022 186.00p 191.87p 185.50p 185.50p 257438
30/05/2022 185.00p 185.90p 183.66p 184.50p 9526
27/05/2022 185.00p 186.00p 184.91p 186.00p 6098
26/05/2022 185.00p 185.00p 183.00p 185.00p 59726
25/05/2022 185.00p 185.50p 185.00p 185.50p 28000
24/05/2022 186.00p 184.00p 183.94p 184.00p 9762
23/05/2022 186.00p 186.00p 183.09p 184.00p 16400
20/05/2022 183.00p 189.00p 184.00p 185.50p 42118
19/05/2022 183.00p 185.50p 184.16p 185.50p 34190
18/05/2022 183.00p 185.89p 183.50p 183.50p 12599
17/05/2022 183.00p 187.00p 182.00p 187.00p 31655
16/05/2022 183.00p 188.85p 182.00p 184.00p 56687
13/05/2022 192.00p 189.00p 182.00p 189.00p 18050
12/05/2022 192.00p 190.00p 184.00p 190.00p 45190
11/05/2022 192.00p 188.00p 185.00p 188.00p 63195
10/05/2022 192.00p 191.00p 186.00p 191.00p 15249
09/05/2022 192.00p 190.90p 186.00p 190.00p 4507
06/05/2022 192.00p 191.00p 186.13p 191.00p 20092
05/05/2022 192.00p 194.00p 190.00p 194.00p 123000
04/05/2022 192.00p 198.96p 190.50p 192.50p 18470
03/05/2022 192.00p 195.67p 190.00p 194.00p 27984
02/05/2022 192.00p 196.00p 191.00p 191.00p 158500
29/04/2022 192.00p 196.00p 191.00p 191.00p 115500
28/04/2022 194.00p 194.01p 191.00p 191.00p 24000
27/04/2022 198.00p 198.00p 194.00p 198.00p 6000
26/04/2022 198.00p 202.00p 198.00p 202.00p 0
25/04/2022 198.00p 202.00p 197.13p 202.00p 13155
22/04/2022 204.00p 202.25p 198.00p 201.00p 23340
21/04/2022 204.00p 204.50p 200.40p 203.00p 43613
20/04/2022 204.00p 203.38p 197.00p 203.00p 27196
19/04/2022 204.00p 206.21p 200.50p 205.00p 7344
18/04/2022 204.00p 201.97p 200.50p 200.50p 3150
15/04/2022 204.00p 201.97p 200.50p 200.50p 3150
14/04/2022 204.00p 201.97p 200.50p 200.50p 3150
13/04/2022 204.00p 203.50p 198.74p 203.50p 15079
12/04/2022 204.00p 204.81p 197.55p 202.50p 15600
11/04/2022 204.00p 206.40p 204.00p 204.00p 16000
08/04/2022 200.00p 204.00p 196.00p 201.00p 11768
07/04/2022 200.00p 200.00p 194.91p 200.00p 27596
06/04/2022 194.00p 199.00p 190.16p 199.00p 4525
05/04/2022 194.00p 200.00p 200.00p 200.00p 0
04/04/2022 194.00p 202.10p 194.03p 200.00p 25186
01/04/2022 194.00p 201.96p 189.00p 195.50p 54893
31/03/2022 192.00p 193.00p 188.09p 193.00p 5100
30/03/2022 192.00p 197.00p 192.00p 197.00p 32380
29/03/2022 192.00p 198.00p 192.00p 198.00p 13380
28/03/2022 190.00p 203.98p 186.00p 198.00p 45167
25/03/2022 196.00p 198.42p 195.00p 195.00p 102500
24/03/2022 196.00p 196.67p 194.00p 195.00p 181300
23/03/2022 193.00p 194.64p 193.00p 193.00p 77485
22/03/2022 191.00p 195.20p 189.00p 189.00p 143046
21/03/2022 190.00p 191.50p 186.00p 191.50p 340831
18/03/2022 188.00p 191.00p 186.00p 191.00p 373808
17/03/2022 188.00p 190.00p 188.00p 190.00p 104086
16/03/2022 190.00p 188.00p 186.00p 188.00p 290162
15/03/2022 190.00p 190.00p 188.00p 188.00p 37870
14/03/2022 204.00p 188.00p 186.63p 188.00p 3150
11/03/2022 204.00p 190.00p 186.00p 188.00p 53105
10/03/2022 204.00p 189.30p 186.00p 188.50p 39444
09/03/2022 204.00p 190.50p 188.00p 190.50p 21875
08/03/2022 204.00p 191.50p 188.00p 191.50p 7969
07/03/2022 204.00p 196.00p 187.80p 196.00p 144340
04/03/2022 204.00p 197.00p 191.54p 197.00p 12681
03/03/2022 204.00p 197.00p 190.17p 197.00p 7927
02/03/2022 204.00p 196.00p 190.00p 196.00p 1392
01/03/2022 204.00p 198.00p 194.00p 198.00p 2711
28/02/2022 204.00p 200.00p 194.00p 200.00p 8572
25/02/2022 204.00p 200.00p 194.00p 200.00p 2000
24/02/2022 204.00p 204.00p 202.00p 202.00p 0
23/02/2022 204.00p 204.00p 196.00p 204.00p 8378
22/02/2022 204.00p 205.50p 197.27p 205.50p 11563
21/02/2022 204.00p 207.00p 196.00p 207.00p 26500
18/02/2022 204.00p 208.00p 202.02p 208.00p 6608
17/02/2022 204.00p 208.00p 200.00p 208.00p 18712
16/02/2022 206.00p 209.00p 206.00p 209.00p 12692
15/02/2022 210.00p 210.00p 206.08p 210.00p 3050
14/02/2022 210.00p 210.00p 210.00p 210.00p 0
11/02/2022 210.00p 210.00p 204.00p 210.00p 26448
10/02/2022 210.00p 210.00p 206.44p 209.00p 12036
09/02/2022 210.00p 209.00p 208.00p 209.00p 18819
08/02/2022 210.00p 209.00p 208.25p 209.00p 956
07/02/2022 210.00p 209.00p 206.70p 209.00p 2500
04/02/2022 210.00p 213.00p 212.00p 213.00p 4514
03/02/2022 210.00p 212.00p 206.50p 210.00p 44700
02/02/2022 210.00p 213.00p 206.00p 213.00p 10629
01/02/2022 210.00p 209.00p 206.80p 209.00p 10036
31/01/2022 210.00p 218.94p 209.00p 209.00p 1100
28/01/2022 210.00p 214.00p 207.00p 214.00p 2000
27/01/2022 210.00p 212.48p 206.40p 210.00p 6529
26/01/2022 210.00p 214.00p 206.80p 214.00p 937
25/01/2022 210.00p 209.00p 209.00p 209.00p 0
24/01/2022 210.00p 210.86p 209.00p 209.00p 21700
21/01/2022 214.00p 216.00p 212.00p 216.00p 1500
20/01/2022 214.00p 216.00p 211.20p 216.00p 115
19/01/2022 214.00p 219.80p 211.00p 216.00p 9498
18/01/2022 214.00p 216.00p 211.10p 216.00p 18240
17/01/2022 210.00p 220.00p 210.00p 216.00p 56143
14/01/2022 210.00p 216.00p 210.72p 216.00p 9486
13/01/2022 210.00p 216.00p 210.00p 216.00p 14500
12/01/2022 216.00p 216.00p 216.00p 216.00p 0
10/01/2022 212.00p 217.00p 212.00p 217.00p 15750
07/01/2022 214.00p 220.08p 209.10p 216.00p 31513
06/01/2022 214.00p 220.00p 208.70p 216.00p 50448
05/01/2022 214.00p 216.00p 212.00p 216.00p 20415
04/01/2022 210.00p 215.00p 210.20p 215.00p 1610
03/01/2022 210.00p 214.00p 208.00p 214.00p 0
31/12/2021 210.00p 214.00p 208.00p 214.00p 0
30/12/2021 210.00p 209.99p 206.80p 208.00p 18462
29/12/2021 210.00p 211.00p 206.10p 211.00p 12740
28/12/2021 210.00p 216.00p 206.16p 214.00p 10740
27/12/2021 210.00p 216.00p 206.16p 214.00p 10740
24/12/2021 210.00p 216.00p 206.16p 214.00p 10740
23/12/2021 210.00p 216.00p 214.00p 214.00p 368
22/12/2021 210.00p 212.00p 204.92p 212.00p 27758
21/12/2021 208.00p 211.05p 209.00p 209.00p 2800
20/12/2021 208.00p 216.00p 208.00p 209.00p 15653
17/12/2021 208.00p 217.00p 208.06p 211.00p 14326
16/12/2021 208.00p 216.00p 208.00p 216.00p 12640
15/12/2021 214.00p 216.50p 208.16p 216.00p 6207
14/12/2021 216.00p 216.00p 215.00p 215.00p 8900
13/12/2021 218.00p 218.00p 208.11p 210.00p 110420
10/12/2021 214.00p 210.00p 208.16p 210.00p 5351
09/12/2021 214.00p 216.00p 208.10p 216.00p 9250
08/12/2021 214.00p 217.00p 208.16p 216.00p 26800
07/12/2021 214.00p 216.00p 209.92p 216.00p 190
06/12/2021 214.00p 216.00p 209.92p 216.00p 3875
03/12/2021 214.00p 216.00p 211.68p 216.00p 2250
02/12/2021 214.00p 217.00p 217.00p 217.00p 0
01/12/2021 214.00p 221.00p 209.92p 217.00p 16937
30/11/2021 214.00p 222.25p 214.00p 216.00p 45553
29/11/2021 214.00p 222.25p 209.92p 219.00p 15240
26/11/2021 214.00p 218.08p 209.33p 216.00p 21925
25/11/2021 214.00p 215.10p 211.05p 212.00p 28931
24/11/2021 212.00p 219.00p 209.77p 219.00p 29047
23/11/2021 212.00p 214.00p 210.00p 214.00p 237990
22/11/2021 218.00p 214.00p 210.90p 214.00p 22500
19/11/2021 218.00p 217.00p 215.10p 216.00p 7950
18/11/2021 218.00p 222.40p 217.50p 219.00p 7000
17/11/2021 218.00p 221.76p 214.04p 216.00p 3658
16/11/2021 218.00p 221.90p 213.00p 214.00p 1537
15/11/2021 218.00p 221.78p 217.00p 217.00p 745
12/11/2021 218.00p 221.90p 213.00p 218.00p 15508
11/11/2021 218.00p 221.60p 212.00p 216.00p 47600
10/11/2021 218.00p 221.90p 216.00p 217.00p 55600
09/11/2021 218.00p 218.00p 216.90p 218.00p 10974
08/11/2021 218.00p 218.00p 210.03p 214.00p 39307
05/11/2021 212.00p 221.00p 212.00p 217.00p 130965
04/11/2021 210.00p 217.00p 209.97p 217.00p 67500
03/11/2021 210.00p 218.00p 210.81p 218.00p 4604
02/11/2021 210.00p 218.00p 210.81p 218.00p 9857
01/11/2021 210.00p 219.00p 219.00p 219.00p 0
29/10/2021 210.00p 219.00p 213.96p 219.00p 18504
28/10/2021 210.00p 219.00p 217.41p 219.00p 14000
27/10/2021 210.00p 218.00p 211.76p 218.00p 12054
26/10/2021 210.00p 218.00p 211.76p 218.00p 1753
25/10/2021 210.00p 218.00p 210.00p 218.00p 24642
22/10/2021 210.00p 218.00p 210.81p 218.00p 893
21/10/2021 210.00p 218.00p 210.85p 218.00p 3110
20/10/2021 210.00p 218.00p 210.81p 218.00p 12821
19/10/2021 210.00p 218.00p 217.00p 218.00p 0
18/10/2021 210.00p 217.00p 210.00p 217.00p 3147
15/10/2021 226.00p 214.00p 210.40p 214.00p 46354
14/10/2021 226.00p 213.00p 208.50p 213.00p 16115
13/10/2021 226.00p 217.00p 210.71p 217.00p 6000
12/10/2021 226.00p 218.00p 214.00p 214.00p 0
11/10/2021 226.00p 218.00p 210.80p 218.00p 18906
08/10/2021 226.00p 214.00p 210.80p 214.00p 2500
07/10/2021 226.00p 226.00p 217.97p 218.00p 914
06/10/2021 210.00p 218.80p 210.80p 218.00p 10391
05/10/2021 210.00p 218.00p 218.00p 218.00p 0
04/10/2021 210.00p 218.00p 210.00p 218.00p 25178
01/10/2021 210.00p 218.00p 210.80p 218.00p 14000
30/09/2021 210.00p 218.80p 210.80p 218.00p 6325
29/09/2021 210.00p 218.80p 210.00p 218.00p 123750
28/09/2021 210.00p 218.00p 210.00p 218.00p 20300
27/09/2021 216.00p 218.00p 210.80p 218.00p 2700
24/09/2021 216.00p 218.00p 214.60p 217.00p 20133
23/09/2021 214.00p 219.00p 214.00p 219.00p 15000
22/09/2021 218.00p 219.70p 213.23p 219.00p 14100
21/09/2021 218.00p 218.00p 213.23p 218.00p 3475
20/09/2021 218.00p 219.00p 213.21p 219.00p 6296
17/09/2021 218.00p 219.00p 215.00p 219.00p 0
16/09/2021 218.00p 218.19p 214.88p 215.00p 39884
15/09/2021 218.00p 220.50p 216.95p 219.00p 14373
14/09/2021 218.00p 220.50p 218.00p 220.00p 3479
13/09/2021 224.00p 218.32p 217.00p 217.00p 6825
10/09/2021 224.00p 220.00p 218.20p 220.00p 3286
09/09/2021 224.00p 217.00p 216.90p 217.00p 5000
08/09/2021 224.00p 219.00p 218.50p 219.00p 2589
07/09/2021 224.00p 224.00p 218.50p 220.00p 163
06/09/2021 216.00p 221.30p 213.00p 220.00p 72964
03/09/2021 216.00p 221.40p 216.00p 221.00p 38445

*Close Price adjusted for both dividends and splits