Hansard Global (HSD) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hansard Global

Date Open High Low Close* Volume
21/11/2024 46.00p 49.00p 46.00p 47.90p 9904
20/11/2024 46.00p 49.80p 46.00p 48.00p 10649
19/11/2024 49.80p 49.80p 46.00p 46.40p 157
18/11/2024 49.60p 49.80p 46.00p 46.40p 79234
15/11/2024 48.80p 49.16p 47.20p 47.90p 27985
14/11/2024 48.80p 48.80p 45.20p 47.20p 25069
13/11/2024 48.80p 46.90p 45.11p 46.90p 1000
12/11/2024 48.80p 48.80p 45.15p 46.90p 614
11/11/2024 48.80p 48.80p 46.90p 46.90p 1619
08/11/2024 48.80p 46.90p 46.90p 46.90p 0
07/11/2024 48.80p 47.20p 45.19p 46.90p 2932
06/11/2024 48.80p 48.80p 45.19p 46.90p 4027
05/11/2024 45.20p 48.80p 45.20p 46.90p 3013
04/11/2024 47.80p 47.00p 45.42p 47.00p 4000
01/11/2024 47.80p 47.02p 46.90p 46.90p 6830
31/10/2024 47.80p 47.80p 45.46p 46.50p 12488
30/10/2024 47.80p 47.80p 46.50p 46.50p 5007
29/10/2024 46.20p 48.80p 45.20p 46.40p 38232
28/10/2024 46.20p 47.79p 45.20p 47.00p 11594
25/10/2024 46.20p 48.80p 46.17p 47.50p 38089
24/10/2024 48.80p 47.60p 46.54p 47.60p 10000
23/10/2024 48.80p 49.00p 46.19p 47.60p 26489
22/10/2024 49.80p 49.80p 48.00p 48.00p 5040
21/10/2024 47.40p 48.96p 47.10p 48.30p 13261
18/10/2024 47.40p 49.26p 46.56p 48.20p 12607
17/10/2024 47.40p 49.60p 47.21p 47.90p 41067
16/10/2024 49.80p 50.00p 47.20p 48.00p 66035
15/10/2024 47.20p 50.50p 46.61p 47.00p 24111
14/10/2024 49.35p 51.07p 47.72p 48.85p 5191
11/10/2024 50.50p 51.50p 49.35p 49.35p 202
10/10/2024 50.50p 51.07p 49.35p 49.35p 350
09/10/2024 50.50p 50.50p 48.30p 48.95p 36664
08/10/2024 50.50p 50.50p 48.00p 49.25p 5941
07/10/2024 49.80p 50.50p 48.15p 49.25p 6509
04/10/2024 49.80p 53.45p 48.00p 49.25p 113425
03/10/2024 52.50p 54.53p 49.80p 52.25p 133503
02/10/2024 50.50p 54.96p 50.50p 52.50p 31466
01/10/2024 56.00p 56.00p 50.59p 53.50p 110235
30/09/2024 53.50p 55.00p 51.57p 53.00p 28466
27/09/2024 52.00p 53.70p 49.20p 52.00p 166448
26/09/2024 49.80p 52.00p 48.29p 50.10p 134129
25/09/2024 48.00p 51.00p 47.20p 49.05p 58149
24/09/2024 48.00p 50.50p 48.00p 49.25p 11297
23/09/2024 48.00p 49.31p 48.03p 49.25p 5072
20/09/2024 48.00p 50.50p 49.00p 49.40p 3839
19/09/2024 48.00p 49.31p 48.03p 49.25p 12097
18/09/2024 48.00p 50.50p 48.00p 49.25p 22046
17/09/2024 50.50p 50.50p 49.15p 49.75p 6507
16/09/2024 46.20p 49.75p 48.35p 49.75p 15429
13/09/2024 46.20p 49.25p 48.00p 49.25p 22330
12/09/2024 46.20p 50.50p 46.20p 48.45p 43355
11/09/2024 49.60p 49.25p 48.83p 49.25p 9400
10/09/2024 49.60p 50.50p 46.55p 48.85p 23163
09/09/2024 46.00p 50.00p 45.92p 47.40p 40104
06/09/2024 47.20p 48.93p 48.85p 48.85p 3065
05/09/2024 47.20p 49.02p 47.20p 48.85p 25428
04/09/2024 47.20p 50.50p 47.20p 48.85p 62665
03/09/2024 49.20p 50.50p 48.00p 48.85p 14016
02/09/2024 49.20p 49.92p 49.20p 49.85p 13539
30/08/2024 50.50p 49.38p 49.25p 49.25p 1004
29/08/2024 50.50p 49.40p 48.00p 49.25p 5082
28/08/2024 50.50p 50.50p 47.35p 48.85p 3180
27/08/2024 50.50p 50.50p 49.25p 49.25p 316
23/08/2024 49.20p 50.50p 47.00p 48.75p 1677
22/08/2024 49.20p 51.00p 47.00p 48.75p 55084
21/08/2024 49.80p 50.50p 49.15p 49.80p 28107
20/08/2024 50.50p 50.50p 48.43p 49.35p 2799
19/08/2024 50.50p 50.50p 49.95p 48.85p 2127
16/08/2024 47.60p 49.77p 47.53p 48.85p 29197
15/08/2024 47.60p 49.80p 47.31p 48.95p 78750
14/08/2024 47.80p 50.00p 45.60p 49.10p 71769
13/08/2024 45.40p 47.80p 45.40p 46.70p 4872
12/08/2024 45.40p 47.52p 46.60p 46.60p 418
09/08/2024 45.40p 47.75p 46.60p 46.60p 19090
08/08/2024 45.40p 47.50p 45.42p 46.90p 16676
07/08/2024 45.40p 47.50p 45.64p 46.90p 2680
06/08/2024 45.40p 46.50p 45.20p 46.50p 6722
05/08/2024 46.60p 49.00p 46.40p 47.10p 13909
02/08/2024 47.20p 49.56p 47.20p 48.10p 22483
01/08/2024 49.00p 49.50p 47.67p 49.50p 51663
31/07/2024 48.00p 48.20p 45.40p 46.80p 3148
30/07/2024 48.00p 48.00p 46.08p 46.80p 27172
29/07/2024 45.40p 48.00p 46.22p 46.90p 5074
26/07/2024 45.40p 48.00p 46.80p 46.80p 14407
25/07/2024 45.40p 47.60p 45.20p 46.90p 98616
24/07/2024 45.40p 49.13p 46.63p 47.70p 10403
23/07/2024 45.40p 49.80p 47.06p 47.60p 18197
22/07/2024 45.40p 49.80p 45.40p 47.60p 22848
19/07/2024 45.40p 51.00p 45.40p 47.60p 38048
18/07/2024 47.20p 49.80p 48.30p 48.30p 1657
17/07/2024 47.20p 48.80p 46.60p 47.70p 19538
16/07/2024 47.20p 49.00p 47.20p 47.90p 20271
15/07/2024 48.00p 47.62p 46.10p 46.10p 94
12/07/2024 48.00p 47.82p 46.22p 47.10p 8857
11/07/2024 48.00p 48.00p 47.10p 47.10p 3702
10/07/2024 45.80p 47.82p 46.20p 47.10p 7437
09/07/2024 45.80p 47.80p 47.00p 47.00p 16317
08/07/2024 45.80p 47.27p 45.80p 47.10p 35720
05/07/2024 46.20p 47.80p 46.02p 46.50p 45057
04/07/2024 44.00p 47.80p 44.00p 46.20p 9178
03/07/2024 46.00p 47.80p 43.00p 45.90p 14346
02/07/2024 46.20p 47.80p 45.90p 45.90p 4
01/07/2024 46.20p 46.00p 45.78p 46.00p 5017
28/06/2024 46.20p 46.76p 44.24p 46.00p 22797
27/06/2024 46.20p 47.80p 44.20p 46.00p 160603
26/06/2024 49.80p 49.80p 42.45p 43.70p 64977
25/06/2024 45.20p 47.50p 45.20p 47.50p 3400
24/06/2024 45.00p 49.80p 47.60p 47.60p 33
21/06/2024 45.00p 49.80p 45.00p 47.60p 12268
20/06/2024 47.00p 48.30p 45.25p 48.30p 13874
19/06/2024 46.80p 47.80p 45.25p 46.30p 22691
18/06/2024 45.20p 49.80p 45.20p 47.50p 3408
17/06/2024 47.20p 49.80p 45.05p 47.50p 28659
14/06/2024 47.20p 49.80p 45.00p 46.50p 21827
13/06/2024 47.20p 48.40p 47.00p 48.40p 15825
12/06/2024 47.40p 51.50p 47.13p 47.90p 65276
11/06/2024 47.80p 51.50p 47.44p 49.45p 3869
10/06/2024 47.80p 48.50p 47.20p 48.50p 29630
07/06/2024 48.20p 51.50p 47.20p 48.85p 44646
06/06/2024 47.60p 51.50p 47.60p 48.70p 56534
05/06/2024 48.00p 49.80p 47.40p 48.95p 8797
04/06/2024 47.20p 49.35p 47.20p 49.35p 15129
03/06/2024 50.00p 51.00p 47.32p 47.70p 33411
31/05/2024 50.00p 50.00p 47.54p 49.45p 5182
30/05/2024 52.00p 49.45p 47.73p 49.45p 3625
29/05/2024 52.00p 52.00p 47.89p 49.35p 22358
28/05/2024 49.00p 52.50p 47.89p 50.35p 56726
24/05/2024 49.00p 50.89p 48.51p 49.00p 37091
23/05/2024 49.00p 52.00p 49.00p 50.25p 1105
22/05/2024 52.50p 52.50p 49.00p 50.25p 12979
21/05/2024 49.00p 52.50p 49.00p 50.75p 13430
20/05/2024 51.00p 50.75p 49.00p 50.75p 300
17/05/2024 51.00p 51.19p 50.75p 50.75p 219
16/05/2024 51.00p 51.32p 48.37p 50.75p 16303
15/05/2024 51.00p 52.50p 50.00p 51.25p 45385
14/05/2024 51.00p 52.50p 50.45p 50.45p 565675
13/05/2024 50.00p 50.65p 48.80p 50.65p 48428
10/05/2024 48.20p 51.50p 48.20p 49.85p 24228
09/05/2024 48.40p 50.24p 48.20p 49.85p 23809
08/05/2024 52.00p 50.05p 48.70p 50.05p 8619
07/05/2024 52.00p 52.00p 48.40p 50.35p 3117
03/05/2024 49.00p 50.73p 49.06p 50.05p 34919
02/05/2024 49.00p 50.15p 49.25p 50.15p 7632
01/05/2024 49.00p 51.50p 50.15p 50.15p 4776
30/04/2024 49.00p 51.75p 49.08p 50.25p 1842
29/04/2024 49.00p 52.50p 49.00p 50.85p 60199
26/04/2024 52.00p 53.00p 49.20p 51.10p 76161
25/04/2024 49.80p 51.25p 48.20p 50.20p 91033
24/04/2024 49.80p 49.73p 48.38p 48.40p 28061
23/04/2024 49.80p 49.80p 48.28p 48.30p 5829
22/04/2024 47.00p 49.80p 48.12p 48.30p 8343
19/04/2024 47.00p 49.80p 48.30p 48.30p 602
18/04/2024 47.00p 49.83p 48.30p 48.30p 20070
17/04/2024 47.00p 49.25p 48.30p 48.30p 781
16/04/2024 47.00p 48.80p 47.00p 48.30p 10582
15/04/2024 46.60p 50.50p 48.07p 49.00p 10868
12/04/2024 46.60p 51.00p 49.20p 49.20p 8279
11/04/2024 46.60p 50.50p 47.85p 48.95p 4633
10/04/2024 46.60p 49.67p 49.25p 49.25p 1975
09/04/2024 46.60p 50.50p 46.60p 49.25p 57620
08/04/2024 49.00p 50.50p 46.60p 48.30p 74243
05/04/2024 47.20p 51.00p 48.61p 49.90p 3973
04/04/2024 47.20p 51.00p 46.20p 49.60p 13456
03/04/2024 47.20p 51.00p 49.20p 49.20p 554
02/04/2024 47.20p 50.00p 46.60p 48.70p 37509
28/03/2024 46.20p 48.00p 46.20p 48.00p 7361
27/03/2024 49.80p 49.80p 48.00p 48.00p 17
26/03/2024 46.20p 49.80p 46.20p 48.00p 67796
25/03/2024 46.80p 48.99p 46.50p 48.10p 14000
22/03/2024 46.80p 48.30p 46.80p 48.30p 34520
21/03/2024 50.50p 48.65p 46.99p 48.65p 11933
20/03/2024 50.50p 50.50p 49.05p 48.75p 22361
19/03/2024 50.50p 50.50p 46.20p 49.05p 43513
18/03/2024 47.60p 50.23p 47.60p 49.15p 30191
15/03/2024 47.40p 49.64p 47.40p 48.95p 74208
14/03/2024 50.00p 50.44p 46.20p 49.20p 35338
13/03/2024 52.00p 51.44p 49.52p 50.50p 2190
12/03/2024 52.00p 52.00p 49.20p 50.60p 9059
11/03/2024 49.80p 51.75p 50.70p 50.70p 21888
08/03/2024 49.80p 51.12p 48.70p 50.30p 13108
07/03/2024 49.80p 50.50p 47.00p 49.60p 124896
06/03/2024 49.80p 49.80p 48.60p 48.60p 4857
05/03/2024 47.20p 49.80p 47.40p 48.60p 1253
04/03/2024 47.20p 49.73p 48.36p 48.60p 9324
01/03/2024 47.20p 48.90p 47.20p 48.90p 271
29/02/2024 49.00p 50.00p 48.40p 49.20p 28670
28/02/2024 49.00p 49.97p 48.10p 48.10p 75252
27/02/2024 47.00p 49.00p 47.20p 48.10p 1046
26/02/2024 47.00p 49.00p 47.08p 47.60p 10958
23/02/2024 47.00p 49.00p 46.00p 47.60p 27718
22/02/2024 47.00p 48.46p 46.96p 47.40p 20475
21/02/2024 47.00p 47.50p 46.40p 47.50p 16932
20/02/2024 47.00p 48.00p 46.86p 47.20p 3938
19/02/2024 47.00p 47.68p 47.20p 47.20p 3222
16/02/2024 47.00p 47.60p 46.70p 46.70p 3414
15/02/2024 47.00p 47.00p 45.80p 46.80p 13276
14/02/2024 46.40p 48.00p 45.20p 46.60p 15058
13/02/2024 47.00p 47.00p 45.34p 45.40p 9384
12/02/2024 43.00p 46.80p 43.00p 45.00p 2757
09/02/2024 44.00p 46.80p 44.00p 45.40p 38983

*Close Price adjusted for both dividends and splits