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
27/08/2021 214.00p 223.12p 213.70p 218.00p 25863
26/08/2021 214.00p 225.84p 213.04p 218.00p 68733
25/08/2021 228.00p 226.00p 213.03p 218.00p 3905
24/08/2021 228.00p 220.00p 218.00p 220.00p 0
23/08/2021 228.00p 218.00p 218.00p 218.00p 0
20/08/2021 228.00p 218.00p 212.50p 218.00p 11000
19/08/2021 228.00p 225.96p 218.00p 218.00p 1633
18/08/2021 228.00p 225.14p 213.54p 220.00p 7921
17/08/2021 228.00p 228.00p 213.50p 220.00p 25415
16/08/2021 210.00p 223.50p 213.49p 220.00p 64330
13/08/2021 210.00p 223.00p 208.80p 220.00p 34486
12/08/2021 210.00p 217.00p 207.00p 213.00p 304125
11/08/2021 210.00p 219.34p 210.00p 217.00p 5257
10/08/2021 210.00p 216.00p 210.00p 216.00p 4515
09/08/2021 214.00p 216.00p 208.03p 216.00p 9773
06/08/2021 214.00p 218.00p 212.00p 218.00p 6310
05/08/2021 214.00p 216.25p 212.00p 215.00p 150080
04/08/2021 218.00p 219.68p 214.00p 218.00p 40716
03/08/2021 218.00p 221.00p 214.42p 221.00p 6514
02/08/2021 218.00p 220.00p 219.10p 220.00p 1635
30/07/2021 218.00p 222.26p 218.00p 220.00p 55575
29/07/2021 220.00p 221.00p 220.00p 221.00p 12250
28/07/2021 220.00p 225.00p 218.00p 224.00p 57589
27/07/2021 222.00p 227.00p 224.00p 227.00p 0
26/07/2021 222.00p 225.43p 222.00p 224.00p 8964
23/07/2021 224.00p 232.32p 223.92p 228.00p 2765
22/07/2021 224.00p 226.00p 225.00p 226.00p 10000
21/07/2021 224.00p 230.97p 223.47p 228.00p 1805
20/07/2021 224.00p 229.00p 222.96p 226.00p 12430
19/07/2021 224.00p 229.51p 222.96p 228.00p 16470
16/07/2021 224.00p 234.55p 230.00p 230.00p 6705
15/07/2021 224.00p 227.00p 225.00p 227.00p 5000
14/07/2021 224.00p 234.55p 225.44p 230.00p 6846
13/07/2021 224.00p 234.20p 230.00p 230.00p 256
12/07/2021 224.00p 234.56p 226.04p 230.00p 4500
09/07/2021 224.00p 232.97p 225.44p 230.00p 6364
08/07/2021 224.00p 230.12p 224.00p 230.00p 30289
07/07/2021 226.00p 230.06p 228.12p 230.00p 3269
06/07/2021 226.00p 230.28p 226.00p 230.00p 14784
05/07/2021 230.00p 231.00p 226.00p 231.00p 4746
02/07/2021 230.00p 230.00p 222.12p 228.00p 15058
01/07/2021 230.00p 231.00p 226.00p 231.00p 11875
30/06/2021 230.00p 230.40p 229.00p 229.00p 2966
29/06/2021 230.00p 232.00p 225.00p 232.00p 30999
28/06/2021 226.00p 229.68p 222.00p 229.00p 86186
25/06/2021 226.00p 232.00p 224.33p 232.00p 27867
24/06/2021 226.00p 227.00p 224.00p 227.00p 4841
23/06/2021 228.00p 228.00p 225.00p 225.00p 40823
22/06/2021 228.00p 230.00p 227.00p 227.00p 61019
21/06/2021 230.00p 232.00p 226.00p 232.00p 18143
18/06/2021 230.00p 235.00p 227.00p 231.00p 63986
17/06/2021 232.00p 234.90p 230.00p 233.00p 63304
16/06/2021 232.00p 236.00p 232.00p 232.00p 60060
15/06/2021 234.00p 238.00p 233.28p 234.00p 35342
14/06/2021 234.00p 237.10p 229.92p 235.00p 435581
11/06/2021 234.00p 237.30p 232.50p 236.00p 10254
10/06/2021 234.00p 237.50p 234.00p 234.00p 26380
09/06/2021 234.00p 237.90p 229.20p 234.00p 68719
08/06/2021 234.00p 238.00p 230.00p 235.00p 514443
07/06/2021 234.00p 234.85p 232.01p 233.00p 27765
04/06/2021 234.00p 234.85p 232.00p 232.00p 54016
03/06/2021 236.00p 234.85p 228.50p 232.00p 7777
02/06/2021 236.00p 234.85p 229.68p 232.00p 93221
01/06/2021 236.00p 236.00p 224.00p 233.00p 101870
31/05/2021 228.00p 234.50p 230.00p 233.00p 63860
28/05/2021 228.00p 234.50p 230.00p 233.00p 63860
27/05/2021 228.00p 230.88p 222.00p 228.00p 3579
26/05/2021 228.00p 230.00p 222.10p 230.00p 51128
25/05/2021 222.00p 224.96p 222.04p 224.00p 5174
24/05/2021 222.00p 226.00p 220.37p 226.00p 389265
21/05/2021 220.00p 224.00p 218.33p 221.00p 86692
20/05/2021 218.00p 220.00p 218.00p 219.00p 78523
19/05/2021 214.00p 220.50p 219.00p 219.00p 5219
18/05/2021 214.00p 220.48p 213.00p 218.00p 13740
17/05/2021 214.00p 217.91p 212.00p 217.00p 38373
14/05/2021 214.00p 215.00p 212.60p 215.00p 9000
13/05/2021 214.00p 214.00p 212.60p 214.00p 51127
12/05/2021 212.00p 216.00p 212.00p 215.00p 46736
11/05/2021 212.00p 215.95p 211.51p 214.00p 64573
10/05/2021 214.00p 217.94p 209.51p 213.00p 50884
07/05/2021 218.00p 218.00p 211.00p 212.00p 35257
06/05/2021 214.00p 217.48p 211.00p 214.00p 87456
05/05/2021 210.00p 213.70p 211.00p 212.00p 19528
04/05/2021 210.00p 212.00p 210.00p 211.00p 51499
03/05/2021 220.00p 220.00p 211.00p 214.00p 205445
30/04/2021 220.00p 220.00p 211.00p 214.00p 174445
29/04/2021 214.00p 215.00p 211.00p 215.00p 19700
28/04/2021 214.00p 218.51p 212.48p 214.00p 14510
27/04/2021 210.00p 214.00p 210.00p 213.00p 19098
26/04/2021 210.00p 215.04p 210.00p 212.00p 58491
23/04/2021 210.00p 213.00p 210.00p 213.00p 12845
22/04/2021 212.00p 216.00p 212.00p 212.00p 52125
21/04/2021 212.00p 217.74p 212.48p 214.00p 2347
20/04/2021 212.00p 213.50p 212.00p 212.00p 8000
19/04/2021 212.00p 212.99p 210.00p 212.00p 33882
16/04/2021 210.00p 210.00p 206.00p 209.00p 87715
15/04/2021 202.00p 207.00p 201.00p 207.00p 208383
14/04/2021 204.00p 204.00p 201.16p 202.00p 68647
13/04/2021 200.00p 203.50p 200.40p 202.00p 75369
12/04/2021 200.00p 203.50p 200.00p 202.00p 22680
09/04/2021 200.00p 203.36p 198.61p 202.00p 92969
08/04/2021 198.00p 202.00p 201.00p 201.00p 42123
07/04/2021 198.00p 202.00p 198.00p 202.00p 69429
06/04/2021 198.00p 200.00p 192.10p 198.00p 218656
02/04/2021 195.00p 199.00p 196.61p 199.00p 4000
01/04/2021 195.00p 199.00p 196.61p 199.00p 4000
31/03/2021 195.00p 196.00p 195.00p 196.00p 83200
30/03/2021 197.00p 197.00p 192.00p 197.00p 14000
29/03/2021 197.00p 197.00p 194.00p 195.00p 18809
26/03/2021 198.00p 197.00p 194.00p 197.00p 75030
25/03/2021 198.00p 198.00p 193.90p 197.00p 29475
24/03/2021 194.00p 197.99p 194.99p 197.00p 93500
23/03/2021 194.00p 198.50p 193.00p 198.50p 4850
22/03/2021 194.00p 199.00p 192.00p 198.50p 38264
19/03/2021 198.00p 199.00p 197.27p 199.00p 490225
18/03/2021 198.00p 200.00p 194.24p 200.00p 23500
17/03/2021 198.00p 202.10p 197.64p 198.00p 39047
16/03/2021 198.00p 201.00p 198.06p 201.00p 18502
15/03/2021 198.00p 201.00p 198.08p 201.00p 9905
12/03/2021 198.00p 202.00p 199.00p 199.00p 0
11/03/2021 198.00p 202.00p 200.00p 202.00p 5893
10/03/2021 198.00p 202.00p 196.50p 201.00p 26132
09/03/2021 198.00p 201.00p 193.32p 201.00p 9760
08/03/2021 198.00p 200.00p 194.00p 198.00p 34046
05/03/2021 198.00p 199.00p 194.53p 199.00p 500
04/03/2021 198.00p 201.00p 196.50p 201.00p 1903
03/03/2021 198.00p 201.20p 196.82p 200.00p 11459
02/03/2021 198.00p 200.36p 195.00p 200.00p 5184
01/03/2021 198.00p 200.00p 194.00p 199.00p 20129
26/02/2021 198.00p 200.00p 195.00p 195.00p 19080
25/02/2021 206.00p 206.00p 200.00p 200.00p 263875
24/02/2021 206.00p 204.00p 203.60p 204.00p 10000
23/02/2021 206.00p 206.00p 202.00p 204.00p 42623
22/02/2021 206.00p 212.00p 204.00p 208.00p 37425
19/02/2021 208.00p 212.00p 208.00p 212.00p 35000
18/02/2021 208.00p 211.92p 208.00p 210.00p 184593
17/02/2021 206.00p 210.90p 204.00p 204.00p 74162
16/02/2021 204.00p 212.00p 208.00p 212.00p 22344
15/02/2021 204.00p 212.00p 208.00p 212.00p 36889
12/02/2021 204.00p 210.00p 206.40p 210.00p 17878
11/02/2021 204.00p 211.00p 204.00p 211.00p 269360
10/02/2021 210.00p 212.00p 208.00p 212.00p 4924
09/02/2021 210.00p 211.00p 208.00p 211.00p 7827
08/02/2021 208.00p 211.00p 206.50p 211.00p 51578
05/02/2021 208.00p 211.00p 208.30p 211.00p 23261
04/02/2021 208.00p 210.00p 208.00p 210.00p 39831
03/02/2021 208.00p 210.00p 208.00p 210.00p 70788
02/02/2021 206.00p 210.00p 200.30p 210.00p 48857
01/02/2021 202.00p 205.40p 200.00p 204.00p 6635
29/01/2021 202.00p 206.00p 202.00p 206.00p 10193
28/01/2021 206.00p 207.00p 200.52p 207.00p 29070
27/01/2021 208.00p 208.53p 206.00p 206.00p 42660
26/01/2021 208.00p 211.00p 210.52p 211.00p 13100
25/01/2021 208.00p 213.98p 208.00p 212.00p 17938
22/01/2021 214.00p 214.00p 213.00p 213.00p 937
21/01/2021 214.00p 219.40p 214.32p 216.00p 17101
20/01/2021 214.00p 217.60p 213.00p 216.00p 26251
19/01/2021 214.00p 217.40p 212.44p 216.00p 30776
18/01/2021 216.00p 216.00p 215.00p 216.00p 53291
15/01/2021 212.00p 215.98p 214.00p 214.00p 2500
14/01/2021 212.00p 216.00p 212.00p 214.00p 33807
13/01/2021 214.00p 216.00p 214.00p 216.00p 55016
12/01/2021 212.00p 220.00p 212.00p 217.00p 141557
11/01/2021 216.00p 217.00p 210.00p 217.00p 33325
08/01/2021 210.00p 213.80p 208.00p 212.00p 155780
07/01/2021 208.00p 209.47p 203.75p 208.00p 191480
06/01/2021 202.00p 205.92p 201.39p 204.00p 14101
05/01/2021 202.00p 205.98p 201.03p 204.00p 74860
04/01/2021 202.00p 205.28p 200.77p 203.00p 28234
31/12/2020 208.00p 206.49p 204.02p 205.00p 13446
30/12/2020 208.00p 211.37p 202.78p 205.00p 26077
29/12/2020 208.00p 211.38p 206.00p 206.00p 15221
28/12/2020 208.00p 206.41p 202.78p 205.00p 10501
24/12/2020 208.00p 206.41p 202.78p 205.00p 10501
23/12/2020 208.00p 206.41p 205.00p 205.00p 10000
22/12/2020 208.00p 205.00p 205.00p 205.00p 0
21/12/2020 208.00p 208.00p 202.80p 205.00p 122175
18/12/2020 208.00p 211.37p 203.94p 205.00p 27164
17/12/2020 208.00p 208.00p 202.75p 205.00p 13459
16/12/2020 208.00p 210.00p 202.75p 205.00p 236333
15/12/2020 210.00p 209.90p 202.68p 205.00p 11534
14/12/2020 210.00p 206.42p 204.44p 205.00p 11759
11/12/2020 210.00p 206.96p 205.00p 206.00p 22592
10/12/2020 210.00p 210.51p 204.00p 204.00p 183277
09/12/2020 206.00p 208.00p 206.00p 206.00p 121478
08/12/2020 206.00p 206.00p 203.00p 206.00p 69744
07/12/2020 206.00p 212.00p 201.52p 203.00p 44422
04/12/2020 206.00p 203.00p 201.26p 203.00p 10120
03/12/2020 206.00p 203.99p 201.26p 203.00p 12500
02/12/2020 206.00p 209.92p 202.06p 204.00p 53663
01/12/2020 195.00p 208.00p 200.13p 205.00p 69795
30/11/2020 195.00p 204.00p 196.77p 204.00p 37939
27/11/2020 195.00p 200.00p 189.96p 198.00p 25700
26/11/2020 192.00p 194.04p 188.00p 191.50p 15756
25/11/2020 184.00p 190.00p 176.84p 190.00p 195821
24/11/2020 176.00p 180.62p 175.90p 180.00p 138270
23/11/2020 176.00p 180.76p 175.00p 179.00p 30018
20/11/2020 175.00p 183.00p 175.00p 179.00p 35370
19/11/2020 171.00p 181.68p 179.50p 179.50p 6651
18/11/2020 171.00p 181.65p 175.00p 180.00p 24264

*Close Price adjusted for both dividends and splits