Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/03/2016 105.00p 109.13p 103.25p 104.25p 90807
18/03/2016 105.00p 109.13p 104.50p 105.00p 11374
17/03/2016 106.00p 107.50p 104.50p 104.50p 39395
16/03/2016 106.00p 108.64p 106.00p 108.00p 13924
15/03/2016 105.00p 107.64p 105.00p 107.00p 12504
14/03/2016 110.00p 110.00p 106.00p 107.50p 9729
11/03/2016 106.25p 108.39p 105.80p 106.25p 17499
10/03/2016 109.75p 109.75p 105.00p 105.00p 20374
09/03/2016 105.00p 110.00p 104.00p 105.00p 55879
08/03/2016 105.00p 109.25p 105.00p 105.00p 37600
07/03/2016 110.75p 111.00p 106.50p 111.00p 20290
04/03/2016 108.00p 110.00p 104.75p 108.00p 31410
03/03/2016 110.00p 110.00p 104.02p 110.00p 22639
02/03/2016 110.00p 110.00p 109.00p 110.00p 87774
01/03/2016 108.00p 110.00p 108.00p 108.25p 151963
29/02/2016 106.00p 109.79p 105.40p 109.25p 58452
26/02/2016 105.00p 108.70p 105.00p 106.00p 29978
25/02/2016 106.00p 109.65p 105.60p 106.00p 44025
24/02/2016 109.00p 109.88p 108.66p 109.00p 8513
23/02/2016 110.00p 110.00p 109.75p 109.88p 44063
22/02/2016 108.00p 112.00p 108.00p 109.75p 6695
19/02/2016 111.75p 111.75p 109.00p 109.00p 7424
18/02/2016 111.75p 111.75p 109.74p 110.37p 13227
17/02/2016 109.00p 111.64p 109.00p 109.00p 41475
16/02/2016 112.00p 112.00p 108.00p 108.00p 16554
15/02/2016 108.00p 110.92p 108.00p 108.00p 5009
12/02/2016 112.00p 112.00p 108.48p 108.50p 17370
11/02/2016 107.00p 110.75p 107.00p 109.38p 53289
10/02/2016 108.48p 112.00p 108.00p 108.50p 34242
09/02/2016 110.00p 112.00p 108.00p 108.00p 21827
08/02/2016 108.00p 111.00p 108.00p 109.00p 22678
05/02/2016 112.00p 112.00p 110.00p 110.00p 1806
04/02/2016 112.00p 112.00p 108.48p 112.00p 8667
03/02/2016 112.00p 114.75p 108.00p 110.00p 132329
02/02/2016 110.00p 112.00p 110.00p 111.00p 52561
01/02/2016 110.00p 112.00p 109.04p 110.75p 42161
29/01/2016 109.00p 112.00p 108.25p 108.25p 46881
28/01/2016 107.00p 116.00p 106.10p 108.00p 285751
27/01/2016 103.00p 106.76p 103.00p 103.00p 14682
26/01/2016 100.00p 106.00p 100.00p 104.50p 24450
25/01/2016 101.00p 104.56p 101.00p 101.00p 17914
22/01/2016 100.25p 103.77p 98.84p 102.50p 73738
21/01/2016 100.00p 103.72p 98.00p 99.25p 46204
20/01/2016 107.00p 107.00p 98.00p 101.50p 86409
19/01/2016 103.00p 110.25p 102.06p 105.25p 66868
18/01/2016 106.00p 110.18p 102.00p 102.00p 69191
15/01/2016 109.00p 109.50p 106.22p 109.00p 38755
14/01/2016 108.00p 111.78p 107.50p 109.50p 53028
13/01/2016 110.00p 110.46p 108.69p 110.00p 18487
12/01/2016 110.00p 110.52p 106.75p 109.50p 8013
11/01/2016 108.00p 113.00p 105.40p 108.50p 58246
08/01/2016 108.00p 111.00p 108.00p 109.50p 24336
07/01/2016 108.00p 111.00p 108.00p 111.00p 24382
06/01/2016 110.00p 110.60p 107.50p 107.50p 55539
05/01/2016 108.00p 113.70p 108.00p 110.00p 30269
04/01/2016 109.25p 114.44p 106.86p 109.50p 81236
31/12/2015 110.00p 114.44p 110.00p 113.00p 2335
30/12/2015 110.00p 114.44p 110.00p 110.00p 10570
29/12/2015 110.00p 114.96p 110.00p 110.00p 5305
24/12/2015 110.00p 112.82p 110.00p 112.50p 24016
23/12/2015 110.00p 117.00p 110.00p 112.00p 104454
22/12/2015 110.00p 115.31p 110.00p 113.25p 133
21/12/2015 112.00p 115.31p 111.60p 112.00p 9848
18/12/2015 110.00p 116.26p 110.00p 112.00p 43505
17/12/2015 113.50p 113.52p 110.00p 110.00p 66980
16/12/2015 117.00p 118.04p 114.82p 117.00p 11399
15/12/2015 115.00p 118.18p 112.60p 114.00p 23351
14/12/2015 113.88p 114.31p 112.60p 113.50p 11607
11/12/2015 115.00p 117.55p 113.00p 114.75p 77301
10/12/2015 113.00p 118.77p 112.95p 114.50p 47592
09/12/2015 115.00p 123.24p 115.00p 116.25p 108771
08/12/2015 115.00p 122.00p 115.00p 120.00p 37234
07/12/2015 111.00p 121.75p 111.00p 120.00p 25738
04/12/2015 111.00p 116.88p 111.00p 113.63p 17360
03/12/2015 114.00p 117.36p 114.00p 116.00p 34559
02/12/2015 113.00p 117.00p 113.00p 115.00p 31314
01/12/2015 117.00p 117.00p 114.78p 115.50p 3520
30/11/2015 110.00p 116.16p 110.00p 114.00p 12652
27/11/2015 111.50p 116.80p 111.50p 113.75p 29844
26/11/2015 117.00p 117.00p 113.50p 117.00p 37694
25/11/2015 110.00p 115.00p 110.00p 112.00p 39443
24/11/2015 112.00p 115.70p 112.00p 112.50p 17043
23/11/2015 115.00p 117.00p 110.09p 112.50p 58304
20/11/2015 113.00p 114.75p 112.59p 114.75p 71412
19/11/2015 113.00p 113.00p 110.45p 111.50p 31098
18/11/2015 112.00p 112.00p 109.72p 110.25p 12920
17/11/2015 110.25p 113.19p 110.25p 110.25p 42712
16/11/2015 108.00p 111.75p 108.00p 109.88p 42891
13/11/2015 111.00p 116.18p 109.00p 112.00p 91275
12/11/2015 117.00p 117.00p 115.52p 117.00p 13585
11/11/2015 117.00p 117.00p 112.78p 117.00p 40923
10/11/2015 117.00p 117.00p 112.00p 117.00p 9548
09/11/2015 112.00p 117.00p 112.00p 117.00p 30469
06/11/2015 116.00p 116.00p 113.62p 116.00p 11386
05/11/2015 117.00p 117.00p 113.00p 115.00p 26861
04/11/2015 117.00p 117.00p 111.82p 117.00p 14364
03/11/2015 116.75p 117.00p 113.30p 117.00p 16775
02/11/2015 113.00p 116.00p 113.00p 116.00p 43117
30/10/2015 112.00p 114.75p 111.50p 112.00p 31230
29/10/2015 113.00p 115.40p 113.00p 114.25p 25534
28/10/2015 112.50p 114.25p 112.25p 112.25p 27890
27/10/2015 113.00p 119.00p 112.00p 112.00p 90270
26/10/2015 119.00p 120.06p 113.00p 113.00p 57055
23/10/2015 117.00p 120.00p 115.04p 120.00p 125005
22/10/2015 114.50p 115.18p 112.13p 114.50p 11843
21/10/2015 112.25p 117.75p 112.25p 115.00p 54136
20/10/2015 110.00p 118.00p 110.00p 117.75p 74954
19/10/2015 113.00p 114.93p 110.89p 113.75p 33294
16/10/2015 112.50p 114.00p 109.00p 112.25p 96226
15/10/2015 113.50p 114.00p 112.52p 114.00p 28232
14/10/2015 111.50p 114.00p 111.50p 114.00p 17996
13/10/2015 113.00p 114.00p 112.46p 114.00p 33447
12/10/2015 112.00p 114.60p 110.00p 113.00p 31436
09/10/2015 112.00p 115.00p 109.47p 111.00p 35467
08/10/2015 109.75p 115.00p 109.33p 115.00p 20229
07/10/2015 109.50p 110.50p 106.75p 110.50p 65080
06/10/2015 108.00p 112.00p 108.00p 110.00p 130152
05/10/2015 111.00p 111.78p 108.75p 110.50p 97976
02/10/2015 111.00p 112.15p 108.52p 109.50p 69288
01/10/2015 110.00p 111.00p 107.55p 111.00p 84834
30/09/2015 114.75p 114.75p 111.08p 114.00p 61353
29/09/2015 111.50p 113.00p 109.72p 112.13p 51854
28/09/2015 110.00p 112.00p 106.32p 111.00p 63654
25/09/2015 105.00p 109.43p 103.00p 109.00p 2103397
24/09/2015 103.00p 105.50p 103.00p 103.00p 46613
23/09/2015 105.00p 105.25p 102.20p 105.00p 279543
22/09/2015 104.50p 104.50p 103.60p 104.50p 37287
21/09/2015 103.00p 107.55p 103.00p 105.00p 26229
18/09/2015 103.00p 107.48p 103.00p 103.50p 425166
17/09/2015 107.50p 107.90p 106.30p 107.50p 13651
16/09/2015 104.89p 110.97p 104.89p 107.38p 41530
15/09/2015 110.00p 110.00p 105.00p 107.38p 19772
14/09/2015 110.00p 112.00p 106.35p 110.00p 37347
11/09/2015 106.89p 108.65p 106.25p 107.50p 17326
10/09/2015 105.25p 111.95p 105.00p 105.00p 16246
09/09/2015 110.00p 111.70p 108.57p 110.50p 30075
08/09/2015 111.70p 111.83p 108.00p 110.75p 6950
07/09/2015 108.00p 111.66p 107.00p 108.00p 12770
04/09/2015 110.50p 110.50p 107.00p 107.00p 16029
03/09/2015 108.50p 111.50p 107.00p 107.00p 11998
02/09/2015 110.00p 113.70p 107.50p 107.50p 7305
01/09/2015 110.00p 113.70p 110.00p 110.00p 10362
28/08/2015 111.98p 113.90p 111.25p 112.50p 13557
27/08/2015 108.00p 116.39p 108.00p 111.50p 41752
26/08/2015 111.00p 111.00p 108.75p 109.38p 11054
25/08/2015 102.00p 110.40p 101.68p 108.00p 43128
24/08/2015 105.00p 110.25p 101.50p 101.50p 96511
21/08/2015 110.50p 111.46p 108.64p 110.00p 66490
20/08/2015 113.76p 113.76p 111.32p 112.00p 34645
19/08/2015 113.75p 113.75p 111.20p 111.87p 35853
18/08/2015 110.50p 113.00p 108.12p 111.00p 39569
17/08/2015 115.75p 116.00p 112.25p 113.50p 31302
14/08/2015 110.00p 114.90p 110.00p 110.00p 42468
13/08/2015 110.75p 114.95p 110.75p 113.13p 36837
12/08/2015 111.75p 116.25p 110.00p 110.25p 20896
11/08/2015 112.00p 116.00p 112.00p 112.00p 61570
10/08/2015 113.75p 116.04p 111.50p 116.00p 53631
07/08/2015 111.00p 115.32p 111.00p 111.00p 22011
06/08/2015 112.50p 115.74p 111.50p 111.50p 16059
05/08/2015 112.00p 116.00p 110.25p 110.25p 120418
04/08/2015 109.00p 111.34p 109.00p 109.00p 13983
03/08/2015 109.00p 110.86p 108.00p 108.75p 45260
31/07/2015 110.00p 111.80p 108.00p 109.75p 47521
30/07/2015 110.00p 113.50p 110.00p 111.50p 81342
29/07/2015 108.00p 109.80p 105.41p 107.50p 48396
28/07/2015 107.28p 109.76p 105.50p 105.50p 20651
27/07/2015 109.04p 110.00p 106.50p 107.75p 57689
24/07/2015 107.04p 109.37p 107.04p 108.00p 53059
23/07/2015 109.00p 110.10p 106.00p 109.00p 85455
22/07/2015 106.75p 109.76p 102.00p 108.25p 121852
21/07/2015 101.67p 104.00p 101.67p 103.50p 12506
20/07/2015 105.50p 105.88p 101.94p 103.50p 6067
17/07/2015 103.00p 106.00p 100.00p 105.50p 93502
16/07/2015 103.00p 103.26p 101.00p 103.00p 38831
15/07/2015 104.52p 104.94p 102.39p 103.50p 13650
14/07/2015 106.20p 106.27p 102.25p 104.50p 19442
13/07/2015 102.00p 106.52p 100.25p 102.25p 74754
10/07/2015 102.50p 104.00p 100.00p 104.00p 99844
09/07/2015 100.00p 100.00p 97.50p 100.00p 2030
08/07/2015 97.50p 102.52p 97.50p 97.50p 46748
07/07/2015 100.00p 102.00p 98.25p 98.25p 46601
06/07/2015 99.03p 99.62p 96.38p 97.50p 10020
03/07/2015 100.00p 100.00p 97.48p 98.50p 24685
02/07/2015 95.50p 98.04p 95.50p 97.75p 15325
01/07/2015 100.00p 100.00p 95.00p 95.00p 22087
30/06/2015 93.00p 100.00p 93.00p 96.00p 34100
29/06/2015 97.00p 97.78p 93.96p 96.50p 32453
26/06/2015 100.00p 100.00p 97.19p 100.00p 38786
25/06/2015 98.00p 98.00p 95.75p 96.75p 16073
24/06/2015 96.50p 98.00p 95.75p 96.50p 13233
23/06/2015 98.70p 99.75p 97.38p 97.50p 24291
22/06/2015 99.75p 99.75p 96.25p 99.75p 22791
19/06/2015 100.00p 100.00p 96.00p 100.00p 220001
18/06/2015 97.00p 98.75p 97.00p 97.00p 3161
17/06/2015 97.00p 98.00p 96.68p 97.00p 15433
16/06/2015 97.00p 98.36p 95.00p 97.00p 19669
15/06/2015 97.00p 100.00p 97.00p 97.00p 19136
12/06/2015 100.00p 100.00p 97.78p 100.00p 13997
11/06/2015 100.00p 100.00p 97.00p 100.00p 9041
10/06/2015 97.00p 99.22p 97.00p 97.00p 17267

*Close Price adjusted for both dividends and splits