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
17/11/2020 171.00p 176.47p 171.00p 174.50p 9987
16/11/2020 174.00p 176.00p 173.00p 173.00p 9900
13/11/2020 174.00p 175.95p 173.00p 173.00p 2841
12/11/2020 174.00p 174.00p 173.00p 173.00p 4500
10/11/2020 163.00p 174.50p 163.00p 171.00p 83850
09/11/2020 161.00p 167.00p 164.49p 167.00p 36000
06/11/2020 161.00p 164.00p 159.00p 162.50p 49161
05/11/2020 161.00p 165.00p 161.50p 165.00p 23828
04/11/2020 161.00p 165.00p 160.00p 165.00p 48675
03/11/2020 165.00p 165.00p 163.00p 165.00p 0
02/11/2020 165.00p 165.00p 162.00p 163.00p 19238
30/10/2020 165.00p 169.00p 165.00p 169.00p 4000
29/10/2020 169.00p 170.90p 169.00p 169.00p 4931
28/10/2020 168.00p 169.00p 165.00p 169.00p 21500
27/10/2020 169.00p 171.00p 168.00p 171.00p 5662
26/10/2020 169.00p 171.00p 168.00p 171.00p 12270
23/10/2020 169.00p 171.00p 169.20p 171.00p 35450
22/10/2020 169.00p 171.00p 169.20p 171.00p 67143
21/10/2020 169.00p 171.07p 169.00p 170.50p 142247
20/10/2020 170.00p 171.50p 170.00p 171.50p 50000
19/10/2020 170.00p 171.50p 170.00p 171.50p 176180
16/10/2020 165.00p 170.00p 166.00p 170.00p 34500
15/10/2020 165.00p 167.84p 165.00p 167.50p 23989
14/10/2020 166.00p 170.00p 166.00p 170.00p 50231
13/10/2020 166.00p 168.50p 166.00p 168.50p 13964
12/10/2020 166.00p 169.50p 165.00p 169.50p 44552
09/10/2020 167.00p 170.00p 165.00p 170.00p 101365
08/10/2020 167.00p 170.50p 167.06p 170.50p 1000
07/10/2020 167.00p 169.26p 165.06p 168.50p 46990
06/10/2020 167.00p 170.97p 165.00p 169.50p 86472
05/10/2020 167.00p 169.00p 166.36p 169.00p 11200
02/10/2020 167.00p 168.50p 165.00p 168.50p 38924
01/10/2020 167.00p 171.00p 169.50p 169.50p 40000
30/09/2020 167.00p 172.50p 171.00p 171.00p 0
29/09/2020 167.00p 172.50p 168.17p 172.50p 11400
28/09/2020 167.00p 170.00p 167.00p 170.00p 13984
25/09/2020 169.00p 171.50p 168.00p 171.50p 1461667
24/09/2020 170.00p 172.00p 169.83p 172.00p 22000
23/09/2020 170.00p 172.15p 169.83p 171.50p 122815
22/09/2020 170.00p 172.00p 170.00p 172.00p 184000
21/09/2020 170.00p 172.10p 170.00p 171.00p 267860
18/09/2020 171.00p 173.00p 170.07p 173.00p 3205
17/09/2020 171.00p 172.50p 170.07p 172.50p 3000
16/09/2020 171.00p 173.00p 172.07p 173.00p 509
15/09/2020 171.00p 173.00p 169.08p 173.00p 5000
14/09/2020 171.00p 173.00p 170.07p 173.00p 5305
11/09/2020 170.00p 173.00p 172.50p 173.00p 839
10/09/2020 170.00p 173.00p 170.06p 173.00p 5626
09/09/2020 170.00p 171.50p 170.00p 171.50p 60000
08/09/2020 170.00p 172.00p 170.00p 172.00p 91915
07/09/2020 170.00p 173.00p 170.07p 173.00p 39110
04/09/2020 170.00p 173.04p 170.06p 173.00p 7427
03/09/2020 170.00p 174.00p 169.50p 173.00p 189571
02/09/2020 170.00p 172.52p 170.85p 172.00p 14745
01/09/2020 170.00p 172.56p 170.51p 172.00p 29077
31/08/2020 170.00p 172.56p 170.00p 172.00p 41206
28/08/2020 170.00p 172.56p 170.00p 172.00p 41206
27/08/2020 170.00p 171.50p 170.00p 171.50p 10000
26/08/2020 170.00p 172.00p 170.50p 170.50p 0
25/08/2020 170.00p 172.00p 170.00p 172.00p 12745
24/08/2020 170.00p 171.50p 167.21p 171.50p 17496
21/08/2020 170.00p 172.00p 170.00p 172.00p 107976
20/08/2020 170.00p 171.20p 168.50p 171.00p 17561
19/08/2020 170.00p 171.92p 170.00p 170.00p 308276
18/08/2020 171.00p 171.50p 170.09p 171.50p 12000
17/08/2020 171.00p 171.50p 170.04p 171.50p 5177
14/08/2020 171.00p 172.01p 170.00p 171.00p 99699
13/08/2020 170.00p 170.60p 170.00p 170.00p 45144
12/08/2020 168.00p 171.50p 168.00p 171.50p 10150
11/08/2020 171.00p 169.44p 169.00p 169.00p 27266
10/08/2020 171.00p 173.00p 166.60p 169.00p 10600
07/08/2020 171.00p 171.12p 170.02p 171.00p 29035
06/08/2020 170.00p 171.50p 170.00p 171.50p 24250
05/08/2020 170.00p 171.50p 170.00p 171.50p 279000
04/08/2020 170.00p 171.00p 170.00p 171.00p 140053
03/08/2020 170.00p 171.50p 164.80p 171.50p 17858
31/07/2020 168.00p 170.50p 170.50p 170.50p 0
30/07/2020 168.00p 171.00p 168.80p 170.50p 230544
29/07/2020 168.00p 168.50p 165.80p 168.50p 37386
28/07/2020 168.00p 170.95p 167.77p 169.50p 3275
27/07/2020 168.00p 170.84p 168.00p 168.00p 26090
24/07/2020 164.00p 168.00p 164.00p 167.00p 131784
23/07/2020 167.00p 170.60p 167.00p 170.00p 122105
22/07/2020 165.00p 170.23p 165.00p 169.00p 37650
21/07/2020 165.00p 169.00p 164.00p 169.00p 54746
20/07/2020 158.00p 165.50p 160.00p 165.50p 1152783
17/07/2020 158.00p 163.43p 163.00p 163.00p 15000
16/07/2020 158.00p 163.00p 159.80p 163.00p 14115
15/07/2020 158.00p 164.97p 159.80p 163.00p 2532
14/07/2020 158.00p 163.50p 160.00p 163.50p 17885
13/07/2020 158.00p 163.00p 161.60p 163.00p 13265
10/07/2020 158.00p 163.50p 162.26p 163.50p 16917
09/07/2020 158.00p 165.00p 161.61p 162.50p 24500
08/07/2020 158.00p 161.00p 160.29p 161.00p 4010
07/07/2020 158.00p 161.00p 160.28p 161.00p 3763
06/07/2020 158.00p 161.00p 158.46p 161.00p 9800
03/07/2020 158.00p 160.56p 158.45p 159.50p 20985
02/07/2020 158.00p 160.56p 157.56p 159.00p 78251
01/07/2020 157.00p 158.50p 157.38p 158.50p 3000
30/06/2020 157.00p 158.00p 157.00p 158.00p 138304
29/06/2020 151.00p 158.78p 157.32p 158.00p 34963
26/06/2020 151.00p 157.77p 151.00p 155.00p 131186
25/06/2020 151.00p 156.60p 151.00p 156.00p 3219757
24/06/2020 153.00p 154.50p 153.00p 154.50p 10000
23/06/2020 153.00p 154.71p 151.77p 154.50p 35607
22/06/2020 153.00p 154.77p 151.77p 154.50p 34682
19/06/2020 153.00p 154.77p 154.50p 154.50p 13720
18/06/2020 153.00p 154.74p 151.77p 154.50p 13400
17/06/2020 153.00p 154.77p 151.77p 154.50p 12751
16/06/2020 153.00p 155.00p 154.00p 154.50p 66204
15/06/2020 153.00p 154.47p 152.22p 154.00p 6122
12/06/2020 147.00p 155.48p 152.52p 153.50p 2539
11/06/2020 147.00p 155.50p 151.06p 153.50p 33031
10/06/2020 147.00p 156.50p 155.27p 156.50p 35560
09/06/2020 147.00p 159.62p 156.05p 156.50p 7735
08/06/2020 147.00p 158.23p 154.55p 155.50p 25141
05/06/2020 147.00p 157.93p 153.00p 155.50p 42376
04/06/2020 147.00p 158.21p 154.55p 155.50p 9291
03/06/2020 147.00p 158.32p 153.96p 156.00p 12987
02/06/2020 147.00p 158.09p 154.55p 155.50p 10975
01/06/2020 147.00p 156.95p 153.80p 154.50p 15192
29/05/2020 147.00p 156.94p 154.00p 154.00p 38481
28/05/2020 147.00p 154.00p 152.30p 154.00p 4505
27/05/2020 147.00p 153.00p 150.79p 153.00p 25296
26/05/2020 147.00p 152.67p 151.50p 151.50p 7500
25/05/2020 147.00p 151.50p 147.82p 151.50p 151
22/05/2020 147.00p 151.50p 147.82p 151.50p 151
21/05/2020 147.00p 151.99p 146.00p 149.50p 11047
20/05/2020 147.00p 151.43p 146.91p 149.00p 6460
19/05/2020 147.00p 152.00p 146.92p 149.00p 82435
18/05/2020 144.00p 148.93p 146.50p 146.50p 12243
15/05/2020 144.00p 149.00p 143.66p 146.00p 30065
14/05/2020 144.00p 149.30p 146.50p 146.50p 9190
13/05/2020 144.00p 146.00p 144.28p 146.00p 8970
12/05/2020 144.00p 146.00p 144.26p 146.00p 37900
11/05/2020 144.00p 148.77p 144.15p 146.00p 45199
08/05/2020 144.00p 146.86p 144.15p 146.00p 23021
07/05/2020 144.00p 146.86p 144.15p 146.00p 23021
06/05/2020 144.00p 146.00p 143.96p 146.00p 3854
05/05/2020 144.00p 145.50p 143.12p 145.50p 5000
04/05/2020 144.00p 146.55p 142.88p 145.50p 5983
01/05/2020 144.00p 145.50p 142.84p 145.50p 2970
30/04/2020 144.00p 149.55p 144.60p 146.50p 44881
29/04/2020 144.00p 148.30p 142.84p 146.50p 51875
28/04/2020 144.00p 148.50p 146.00p 146.50p 87250
27/04/2020 144.00p 146.22p 145.50p 145.50p 12700
24/04/2020 144.00p 146.00p 144.00p 146.00p 138947
23/04/2020 148.00p 146.11p 143.00p 145.50p 15564
22/04/2020 148.00p 148.00p 145.49p 145.50p 16838
21/04/2020 144.00p 145.50p 142.00p 144.50p 60617
20/04/2020 149.00p 149.50p 145.00p 149.00p 15000
17/04/2020 149.00p 151.04p 148.00p 150.50p 62830
16/04/2020 149.00p 152.00p 147.00p 150.50p 53187
15/04/2020 152.00p 154.64p 152.00p 153.50p 3805
14/04/2020 154.00p 157.72p 151.45p 155.00p 11361
09/04/2020 154.00p 158.00p 151.31p 155.50p 23782
08/04/2020 154.00p 157.00p 150.52p 154.50p 12515
07/04/2020 145.00p 150.00p 140.97p 150.00p 15370
06/04/2020 139.00p 140.93p 132.91p 138.50p 105118
03/04/2020 132.00p 137.50p 132.78p 135.00p 4206
02/04/2020 132.00p 135.00p 132.78p 135.00p 17146
01/04/2020 132.00p 139.00p 132.00p 136.00p 80260
31/03/2020 132.00p 135.50p 132.74p 135.50p 10390
30/03/2020 132.00p 135.96p 134.00p 135.00p 32000
27/03/2020 132.00p 134.00p 131.93p 133.50p 5187
26/03/2020 129.50p 128.50p 125.00p 128.50p 8500
25/03/2020 129.50p 133.43p 127.65p 130.25p 7000
24/03/2020 129.50p 130.75p 125.83p 130.75p 5875
23/03/2020 129.50p 129.50p 128.50p 128.50p 70066
20/03/2020 133.00p 133.00p 130.50p 130.50p 2758
19/03/2020 131.00p 133.00p 130.00p 131.00p 20259
18/03/2020 135.00p 139.43p 128.00p 130.75p 79824
17/03/2020 138.00p 140.75p 138.00p 140.75p 140656
16/03/2020 143.00p 145.00p 138.00p 140.25p 128050
13/03/2020 149.00p 152.00p 146.07p 152.00p 50836
12/03/2020 147.00p 152.63p 145.00p 148.75p 7289
11/03/2020 159.00p 160.89p 156.00p 156.00p 20250
10/03/2020 165.50p 165.50p 161.25p 161.25p 196285
09/03/2020 163.50p 163.50p 157.57p 161.00p 7702
06/03/2020 172.00p 172.00p 169.00p 171.50p 22006
05/03/2020 174.00p 180.50p 173.00p 173.50p 164207
04/03/2020 175.00p 176.40p 175.00p 175.50p 7250
03/03/2020 181.00p 177.75p 175.00p 177.75p 31284
02/03/2020 181.00p 176.75p 173.00p 176.75p 20262
28/02/2020 181.00p 177.00p 172.07p 175.00p 16904
27/02/2020 181.00p 181.00p 175.99p 178.25p 25219
26/02/2020 184.00p 185.35p 182.00p 185.00p 10000
25/02/2020 185.00p 187.75p 184.07p 187.75p 6934
24/02/2020 186.50p 188.75p 186.00p 188.75p 22667
21/02/2020 186.50p 190.76p 186.77p 189.50p 6931
20/02/2020 186.50p 189.50p 186.77p 189.50p 20
19/02/2020 186.50p 192.50p 186.50p 192.50p 4051
18/02/2020 188.00p 190.00p 186.25p 189.25p 46995
17/02/2020 188.00p 190.97p 186.25p 189.50p 28034
14/02/2020 188.00p 190.00p 185.87p 189.25p 4412
13/02/2020 188.00p 189.00p 186.00p 187.25p 13500
12/02/2020 190.00p 190.00p 188.00p 188.50p 19930
11/02/2020 188.00p 193.71p 188.00p 191.50p 5937
10/02/2020 188.00p 192.00p 190.50p 192.00p 10000
07/02/2020 188.00p 190.50p 188.00p 190.50p 3423

*Close Price adjusted for both dividends and splits