Hansa Investment Company Limited (DI)

(HAN)
Sector: Closed End Investments
238.00p
2.00p 0.85
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 228.00p 238.00p 236.00p 238.00p 0
07/11/2024 228.00p 240.74p 228.00p 236.00p 2,902
06/11/2024 226.00p 236.00p 228.64p 236.00p 1,500
05/11/2024 226.00p 238.00p 236.00p 236.00p 275
04/11/2024 226.00p 236.00p 235.00p 236.00p 0
01/11/2024 226.00p 240.00p 228.40p 235.00p 5,166
31/10/2024 226.00p 240.00p 226.00p 235.00p 11,337
30/10/2024 238.00p 240.00p 233.00p 235.00p 5,685
29/10/2024 238.00p 238.32p 235.00p 235.00p 26,570
28/10/2024 226.00p 238.30p 234.00p 234.00p 4,447
25/10/2024 226.00p 240.00p 229.00p 229.00p 8,707
24/10/2024 226.00p 237.00p 218.00p 232.00p 12,304
23/10/2024 226.00p 248.00p 224.75p 232.00p 14,295
22/10/2024 226.00p 241.88p 224.00p 234.00p 10,370
21/10/2024 242.00p 246.94p 231.88p 239.00p 87,688
18/10/2024 232.00p 229.76p 221.44p 228.00p 12,634
17/10/2024 232.00p 230.00p 219.45p 225.00p 12,139
16/10/2024 232.00p 225.00p 219.68p 225.00p 715
15/10/2024 232.00p 232.00p 225.00p 225.00p 654
14/10/2024 232.00p 232.00p 219.69p 224.00p 5,168
11/10/2024 222.00p 226.64p 219.44p 223.00p 1,653
10/10/2024 222.00p 231.00p 222.00p 222.00p 2,231
09/10/2024 222.00p 228.00p 222.00p 222.00p 2
08/10/2024 222.00p 227.00p 218.88p 227.00p 1
07/10/2024 222.00p 229.00p 227.00p 227.00p 0
04/10/2024 222.00p 229.00p 229.00p 229.00p 0
03/10/2024 222.00p 229.00p 229.00p 229.00p 0
02/10/2024 222.00p 229.00p 229.00p 229.00p 0
01/10/2024 222.00p 229.00p 222.40p 229.00p 4,399
30/09/2024 222.00p 228.00p 227.00p 227.00p 1,900
27/09/2024 222.00p 229.20p 227.00p 227.00p 2,240
26/09/2024 222.00p 235.00p 218.88p 229.00p 2,434
25/09/2024 222.00p 228.00p 227.00p 227.00p 0
24/09/2024 222.00p 228.00p 227.00p 228.00p 0
23/09/2024 222.00p 227.00p 227.00p 227.00p 0
20/09/2024 222.00p 227.00p 227.00p 227.00p 0
19/09/2024 222.00p 227.00p 218.00p 227.00p 4,000
18/09/2024 222.00p 232.50p 222.40p 229.00p 718
17/09/2024 222.00p 229.00p 222.40p 229.00p 5,030
16/09/2024 222.00p 233.00p 218.88p 229.00p 3,500
13/09/2024 220.00p 228.00p 220.00p 227.00p 2,474
12/09/2024 216.00p 234.00p 216.00p 227.00p 2,999
11/09/2024 224.00p 234.15p 218.64p 227.00p 1,491
10/09/2024 224.00p 234.50p 227.00p 227.00p 322
09/09/2024 224.00p 236.00p 217.92p 227.00p 4,561
06/09/2024 224.00p 227.00p 227.00p 227.00p 0
05/09/2024 224.00p 227.00p 216.00p 227.00p 10
04/09/2024 224.00p 237.46p 227.00p 227.00p 1,000
03/09/2024 224.00p 237.84p 227.00p 227.00p 10
02/09/2024 224.00p 237.84p 227.00p 228.00p 175
30/08/2024 224.00p 239.28p 228.00p 228.00p 350
29/08/2024 224.00p 239.58p 228.00p 228.00p 3,864
28/08/2024 224.00p 242.00p 224.00p 227.00p 19,481
27/08/2024 242.00p 242.00p 216.78p 232.00p 6,104
26/08/2024 216.00p 218.00p 207.14p 218.00p 1,580
23/08/2024 216.00p 218.00p 207.14p 218.00p 1,580
22/08/2024 216.00p 218.00p 207.14p 218.00p 1,580
21/08/2024 216.00p 215.44p 211.00p 211.00p 5,000
20/08/2024 216.00p 222.00p 207.00p 212.00p 2,985
19/08/2024 204.00p 220.00p 202.00p 214.00p 1,557
16/08/2024 204.00p 215.49p 206.16p 214.00p 6,150
15/08/2024 204.00p 215.00p 203.30p 215.00p 500
14/08/2024 204.00p 215.00p 214.00p 215.00p 0
13/08/2024 204.00p 214.00p 210.00p 214.00p 5,750
12/08/2024 204.00p 216.00p 215.00p 215.00p 10,239
09/08/2024 204.00p 216.00p 200.56p 216.00p 11,683
08/08/2024 214.00p 215.00p 214.00p 214.00p 0
07/08/2024 214.00p 215.00p 215.00p 215.00p 2,321
06/08/2024 204.00p 214.00p 200.56p 214.00p 1,733
05/08/2024 204.00p 215.00p 201.40p 214.00p 12,844
02/08/2024 220.00p 218.00p 210.00p 218.00p 0
01/08/2024 220.00p 219.00p 210.00p 210.00p 834
31/07/2024 220.00p 220.00p 205.00p 218.00p 8,779
30/07/2024 220.00p 219.00p 205.13p 219.00p 3,450
29/07/2024 220.00p 226.00p 210.00p 221.00p 16,466
26/07/2024 220.00p 227.00p 222.00p 221.00p 1,384
25/07/2024 220.00p 221.00p 220.00p 221.00p 9,730
24/07/2024 210.00p 221.00p 220.00p 220.00p 0
23/07/2024 210.00p 224.50p 208.00p 221.00p 12,242
22/07/2024 204.00p 218.00p 204.00p 218.00p 153
19/07/2024 230.00p 220.00p 216.00p 216.00p 0
18/07/2024 230.00p 224.80p 220.00p 220.00p 7,822
17/07/2024 230.00p 220.00p 220.00p 220.00p 0
16/07/2024 230.00p 220.00p 218.00p 220.00p 153
15/07/2024 230.00p 230.00p 204.00p 220.00p 7,062
12/07/2024 226.00p 216.82p 199.00p 213.00p 14,770
11/07/2024 226.00p 212.00p 198.03p 212.00p 3,393
10/07/2024 226.00p 226.00p 199.81p 212.50p 340
09/07/2024 226.00p 212.50p 199.40p 212.50p 12,034
08/07/2024 226.00p 212.00p 204.16p 212.00p 575
05/07/2024 226.00p 212.50p 208.08p 212.50p 2,380
04/07/2024 226.00p 212.50p 212.50p 212.50p 0
03/07/2024 226.00p 220.00p 207.27p 212.50p 2,614
02/07/2024 226.00p 212.00p 206.30p 212.00p 7,500
01/07/2024 226.00p 213.00p 213.00p 213.00p 0
28/06/2024 226.00p 220.00p 213.00p 213.00p 100
27/06/2024 226.00p 220.28p 213.00p 213.00p 45
26/06/2024 226.00p 226.00p 206.24p 213.00p 2,501
25/06/2024 220.00p 210.00p 210.00p 210.00p 0
24/06/2024 220.00p 215.60p 210.00p 210.00p 1,391
21/06/2024 220.00p 210.00p 202.50p 210.00p 9,822
20/06/2024 220.00p 214.50p 202.18p 209.00p 3,197
19/06/2024 220.00p 212.30p 209.00p 209.00p 4,710
18/06/2024 220.00p 220.00p 207.00p 209.00p 25,001
17/06/2024 218.00p 209.35p 209.00p 209.00p 9,000
14/06/2024 218.00p 209.35p 198.00p 209.00p 4,896
13/06/2024 218.00p 210.00p 198.00p 210.00p 3,950
12/06/2024 218.00p 217.20p 204.72p 210.00p 13,559
11/06/2024 218.00p 217.20p 216.00p 216.00p 27
10/06/2024 218.00p 218.30p 206.08p 214.00p 3,848
07/06/2024 218.00p 219.00p 206.74p 217.00p 23,878
06/06/2024 218.00p 219.73p 217.00p 217.00p 42
05/06/2024 218.00p 220.00p 217.00p 217.00p 1,080
04/06/2024 218.00p 222.00p 216.84p 222.00p 2,450
03/06/2024 218.00p 218.00p 210.00p 218.00p 16,861
31/05/2024 220.00p 220.00p 212.00p 214.00p 2,859
30/05/2024 214.00p 218.00p 212.00p 218.00p 20,166
29/05/2024 214.00p 219.00p 214.00p 219.00p 1,201
28/05/2024 216.00p 216.00p 216.00p 216.00p 14
27/05/2024 224.00p 219.00p 219.00p 219.00p 0
24/05/2024 224.00p 219.00p 219.00p 219.00p 0
23/05/2024 224.00p 219.00p 219.00p 219.00p 0
22/05/2024 224.00p 219.00p 214.01p 219.00p 8,656
21/05/2024 224.00p 219.00p 215.57p 219.00p 7,537
20/05/2024 224.00p 219.00p 214.00p 219.00p 6,592
17/05/2024 224.00p 219.00p 219.00p 219.00p 0
16/05/2024 224.00p 220.00p 215.50p 219.00p 4,800
15/05/2024 224.00p 220.00p 215.21p 219.00p 3,698
14/05/2024 224.00p 219.00p 214.00p 219.00p 7,312
13/05/2024 224.00p 220.40p 220.00p 220.00p 9,000
10/05/2024 224.00p 224.08p 214.14p 221.00p 10,701