Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/06/2015 97.48p 99.62p 97.33p 98.75p 26710
08/06/2015 98.00p 100.96p 97.36p 97.50p 47047
05/06/2015 100.00p 102.50p 98.00p 98.00p 66499
04/06/2015 100.50p 101.20p 98.50p 98.50p 24164
03/06/2015 99.00p 101.80p 99.00p 99.00p 80004
02/06/2015 100.00p 101.95p 97.84p 98.25p 80048
01/06/2015 101.00p 101.36p 98.00p 100.00p 40687
29/05/2015 101.50p 101.50p 98.12p 99.25p 77364
28/05/2015 99.25p 101.27p 97.90p 100.75p 54569
27/05/2015 100.00p 101.00p 97.54p 99.50p 35956
26/05/2015 99.00p 100.00p 97.00p 97.00p 84367
22/05/2015 96.00p 98.86p 95.88p 97.00p 99699
21/05/2015 97.00p 97.64p 94.00p 94.00p 89053
20/05/2015 94.00p 96.85p 92.66p 95.00p 97670
19/05/2015 94.00p 94.59p 93.34p 93.75p 90238
18/05/2015 94.00p 95.00p 92.68p 94.00p 84667
15/05/2015 94.25p 95.00p 92.77p 94.75p 97773
14/05/2015 92.00p 94.25p 88.13p 94.25p 75212
13/05/2015 93.00p 93.00p 89.00p 89.00p 94709
12/05/2015 90.52p 92.20p 90.50p 90.50p 41964
11/05/2015 91.00p 91.50p 88.00p 91.50p 59126
08/05/2015 90.82p 90.83p 88.13p 89.50p 7832
07/05/2015 90.00p 90.40p 87.69p 89.00p 30934
06/05/2015 91.00p 91.00p 87.84p 91.00p 33393
05/05/2015 88.00p 91.00p 86.50p 91.00p 72736
01/05/2015 88.25p 91.70p 88.00p 88.00p 9245
30/04/2015 88.00p 93.00p 88.00p 89.50p 82496
29/04/2015 88.00p 92.22p 88.00p 90.00p 22148
28/04/2015 90.00p 93.15p 89.04p 90.00p 23203
27/04/2015 93.00p 94.00p 87.97p 94.00p 51017
24/04/2015 87.00p 92.00p 87.00p 89.50p 23490
23/04/2015 92.00p 92.00p 89.50p 92.00p 39645
22/04/2015 92.00p 92.00p 88.00p 92.00p 38891
21/04/2015 92.00p 92.00p 88.25p 92.00p 7060
20/04/2015 92.00p 92.00p 88.00p 92.00p 30653
17/04/2015 90.75p 92.00p 88.78p 90.00p 30700
16/04/2015 88.50p 91.00p 87.75p 91.00p 65144
15/04/2015 87.75p 89.00p 85.00p 88.50p 75207
14/04/2015 87.75p 87.75p 84.24p 87.75p 54446
13/04/2015 87.00p 87.27p 83.00p 87.00p 35364
10/04/2015 87.00p 87.16p 84.66p 87.00p 42235
09/04/2015 83.50p 87.00p 82.82p 87.00p 51735
08/04/2015 84.54p 84.88p 83.46p 83.88p 36963
07/04/2015 81.00p 87.00p 81.00p 84.88p 51515
02/04/2015 84.50p 84.50p 82.00p 83.38p 19188
01/04/2015 82.00p 82.00p 81.36p 82.00p 72817
31/03/2015 82.00p 82.69p 81.00p 82.00p 70196
30/03/2015 82.00p 82.80p 81.00p 82.00p 59820
27/03/2015 83.00p 83.00p 81.00p 82.00p 61999
26/03/2015 83.75p 84.50p 81.35p 84.50p 89673
25/03/2015 82.99p 83.17p 81.55p 82.38p 43846
24/03/2015 81.84p 83.44p 81.78p 82.63p 35450
23/03/2015 87.00p 87.00p 82.25p 83.13p 123520
20/03/2015 84.50p 85.00p 81.75p 84.50p 11164
19/03/2015 85.00p 86.60p 83.25p 84.63p 7278
18/03/2015 84.00p 84.50p 82.63p 84.50p 57623
17/03/2015 83.00p 86.70p 80.00p 83.50p 104256
16/03/2015 87.25p 88.29p 84.15p 85.50p 9313
13/03/2015 84.50p 87.00p 84.50p 86.75p 77483
12/03/2015 85.00p 85.00p 84.30p 85.00p 26804
11/03/2015 86.00p 89.70p 84.00p 85.00p 185138
10/03/2015 90.50p 90.50p 86.20p 90.50p 35885
09/03/2015 88.00p 90.25p 87.44p 89.13p 18583
06/03/2015 91.25p 92.00p 86.54p 87.00p 16837
05/03/2015 88.00p 92.00p 86.00p 92.00p 74963
04/03/2015 89.25p 91.98p 89.00p 89.00p 96803
03/03/2015 90.50p 92.53p 90.44p 91.00p 196660
02/03/2015 89.00p 92.00p 87.66p 90.00p 133970
27/02/2015 89.00p 89.00p 85.00p 85.75p 3351966
26/02/2015 88.00p 89.50p 85.00p 88.50p 4209872
25/02/2015 87.00p 87.00p 83.99p 87.00p 438763
24/02/2015 84.00p 87.00p 84.00p 84.63p 80197
23/02/2015 86.50p 86.75p 83.56p 84.50p 48717
20/02/2015 87.00p 87.00p 86.75p 86.75p 9972
19/02/2015 86.75p 86.90p 85.00p 85.62p 53862
18/02/2015 86.75p 87.00p 83.94p 87.00p 133645
17/02/2015 85.50p 86.50p 84.00p 84.75p 77986
16/02/2015 83.00p 85.00p 81.00p 83.00p 73541
13/02/2015 80.00p 83.50p 80.00p 80.00p 41091
12/02/2015 83.00p 85.25p 82.75p 82.75p 5922
11/02/2015 85.00p 85.25p 81.50p 85.25p 24211
10/02/2015 82.25p 83.45p 80.25p 80.50p 57178
09/02/2015 85.00p 85.00p 82.00p 83.50p 58924
06/02/2015 84.00p 84.50p 82.00p 84.50p 77034
05/02/2015 90.00p 90.00p 82.75p 82.75p 115330
04/02/2015 83.75p 84.80p 83.75p 84.00p 116592
03/02/2015 83.00p 87.40p 83.00p 83.50p 100277
02/02/2015 84.00p 87.00p 83.75p 86.50p 61223
30/01/2015 85.50p 87.45p 83.75p 85.00p 65026
29/01/2015 88.00p 88.95p 86.00p 86.00p 67496
28/01/2015 88.00p 89.00p 85.25p 87.00p 25581
27/01/2015 90.00p 90.00p 88.00p 88.00p 15190
26/01/2015 90.00p 90.00p 85.25p 88.00p 31434
23/01/2015 90.00p 90.00p 88.95p 90.00p 5926
22/01/2015 85.80p 88.95p 85.80p 88.50p 21177
21/01/2015 88.45p 89.00p 85.58p 87.75p 21237
20/01/2015 89.50p 89.50p 85.25p 89.00p 18085
19/01/2015 85.00p 88.70p 85.00p 85.00p 38385
16/01/2015 86.00p 89.00p 85.00p 85.00p 41314
15/01/2015 89.90p 89.90p 87.00p 89.50p 18701
14/01/2015 89.00p 89.40p 87.00p 87.00p 18750
13/01/2015 89.00p 89.40p 87.50p 89.00p 16096
12/01/2015 89.00p 89.00p 87.23p 89.00p 33688
09/01/2015 86.50p 91.00p 86.50p 86.50p 30577
08/01/2015 90.50p 90.70p 89.00p 89.00p 20797
07/01/2015 90.40p 90.40p 86.75p 89.00p 6072
06/01/2015 90.00p 90.24p 89.24p 89.25p 12427
05/01/2015 86.50p 89.63p 86.50p 88.50p 33262
02/01/2015 89.00p 90.00p 86.01p 89.00p 51071
31/12/2014 90.35p 90.35p 86.00p 88.00p 5644
30/12/2014 87.50p 90.00p 86.00p 86.00p 46868
29/12/2014 89.00p 90.35p 87.87p 89.75p 43276
24/12/2014 90.85p 91.00p 90.85p 91.00p 6100
23/12/2014 90.88p 91.00p 90.85p 91.00p 8414
22/12/2014 94.25p 94.25p 88.50p 88.50p 40067
19/12/2014 91.20p 91.20p 91.00p 91.13p 17828
18/12/2014 90.87p 91.20p 88.00p 91.00p 7929
17/12/2014 91.00p 91.00p 88.00p 88.00p 41422
16/12/2014 94.00p 94.00p 89.50p 89.50p 17414
15/12/2014 92.00p 92.00p 88.00p 88.00p 16812
12/12/2014 94.00p 94.00p 88.15p 89.50p 66323
11/12/2014 92.00p 92.25p 91.00p 91.00p 25605
10/12/2014 94.25p 94.25p 88.31p 94.25p 15921
09/12/2014 88.30p 92.00p 88.30p 91.00p 14460
08/12/2014 92.00p 92.00p 91.00p 91.00p 3315
05/12/2014 94.00p 94.00p 90.00p 90.00p 16595
04/12/2014 90.00p 91.45p 89.64p 89.75p 57728
03/12/2014 91.45p 94.00p 88.24p 91.13p 52137
02/12/2014 94.00p 94.00p 88.70p 94.00p 41822
01/12/2014 92.00p 92.00p 88.60p 91.75p 58635
28/11/2014 94.25p 94.25p 91.25p 94.25p 4233
27/11/2014 92.00p 92.00p 88.25p 91.25p 37847
26/11/2014 89.50p 92.00p 89.50p 91.25p 12463
25/11/2014 89.50p 92.00p 89.00p 91.25p 18798
24/11/2014 89.00p 93.00p 89.00p 89.00p 418258
21/11/2014 91.50p 93.20p 91.00p 91.25p 35010
20/11/2014 90.81p 92.00p 89.00p 91.50p 22876
19/11/2014 90.00p 93.00p 88.69p 89.00p 83126
18/11/2014 92.75p 93.00p 90.00p 90.00p 20534
17/11/2014 94.00p 95.00p 90.40p 91.00p 127276
14/11/2014 90.00p 93.00p 89.65p 92.00p 29553
13/11/2014 92.75p 94.00p 91.00p 91.00p 92122
12/11/2014 91.00p 93.50p 91.00p 91.00p 23678
11/11/2014 91.00p 93.52p 89.00p 91.75p 110190
10/11/2014 92.00p 95.00p 91.60p 95.00p 54051
07/11/2014 91.00p 95.07p 91.00p 92.50p 70443
06/11/2014 95.00p 95.04p 91.00p 92.00p 36412
05/11/2014 93.00p 94.01p 90.00p 91.00p 55014
04/11/2014 92.00p 93.75p 91.65p 93.00p 150637
03/11/2014 92.00p 95.00p 90.00p 92.00p 27178
31/10/2014 94.00p 95.00p 92.00p 94.38p 27536
30/10/2014 91.03p 93.00p 91.03p 92.00p 12326
29/10/2014 92.00p 92.00p 89.70p 92.00p 9775
28/10/2014 93.00p 93.00p 89.00p 92.00p 37258
27/10/2014 92.75p 92.75p 89.24p 91.37p 42935
24/10/2014 91.00p 92.51p 90.00p 91.00p 8059
23/10/2014 92.00p 92.53p 91.00p 91.00p 24544
22/10/2014 92.75p 92.75p 89.00p 92.00p 34122
21/10/2014 92.75p 92.75p 88.25p 92.00p 53463
20/10/2014 88.00p 92.16p 88.00p 90.38p 8526
17/10/2014 88.00p 92.72p 86.50p 90.00p 45349
16/10/2014 90.00p 93.75p 87.58p 87.75p 42833
15/10/2014 90.50p 95.00p 90.50p 95.00p 27792
14/10/2014 90.00p 94.00p 90.00p 93.00p 35194
13/10/2014 91.00p 94.04p 90.50p 91.00p 31672
10/10/2014 90.50p 92.00p 90.18p 91.50p 29097
09/10/2014 90.00p 93.75p 90.00p 91.50p 29803
08/10/2014 94.00p 94.90p 91.75p 92.37p 66705
07/10/2014 95.50p 95.50p 91.89p 92.00p 44172
06/10/2014 95.00p 95.00p 92.00p 94.25p 61035
03/10/2014 96.75p 96.75p 92.00p 92.00p 73298
02/10/2014 97.25p 97.25p 92.58p 94.38p 127968
01/10/2014 95.50p 97.50p 94.00p 94.00p 102431
30/09/2014 101.00p 102.50p 99.00p 100.75p 210318
29/09/2014 95.50p 101.53p 95.50p 100.00p 375742
26/09/2014 95.00p 95.31p 91.00p 93.25p 96420
25/09/2014 88.00p 95.00p 85.00p 93.50p 115384
24/09/2014 93.50p 95.00p 91.25p 93.00p 15595
23/09/2014 91.00p 93.50p 89.00p 91.25p 17851
22/09/2014 88.00p 90.75p 88.00p 90.75p 27842
19/09/2014 91.00p 91.00p 87.00p 89.75p 31264
18/09/2014 90.00p 91.30p 87.00p 87.00p 66504
17/09/2014 91.50p 92.00p 88.50p 91.00p 70788
16/09/2014 90.00p 91.31p 90.00p 90.00p 9613
15/09/2014 89.00p 91.06p 88.00p 88.00p 38065
12/09/2014 88.00p 92.00p 88.00p 92.00p 11210
11/09/2014 92.00p 92.00p 86.00p 86.00p 59853
10/09/2014 92.00p 92.66p 88.75p 88.75p 465556
09/09/2014 96.75p 96.75p 88.00p 88.00p 64258
08/09/2014 92.00p 93.15p 92.00p 92.00p 5161
05/09/2014 96.75p 96.75p 92.00p 92.00p 28890
04/09/2014 92.25p 95.03p 92.25p 92.25p 10749
03/09/2014 94.00p 95.00p 92.41p 93.50p 11411
02/09/2014 95.00p 95.40p 92.00p 95.00p 34121
01/09/2014 92.00p 96.06p 91.05p 92.00p 25089
29/08/2014 95.75p 95.75p 93.50p 93.50p 5818
28/08/2014 95.00p 95.00p 93.00p 95.00p 29055
27/08/2014 94.75p 95.00p 93.81p 95.00p 4884
26/08/2014 94.75p 95.50p 91.37p 95.50p 4844
22/08/2014 96.75p 96.75p 91.94p 95.00p 10844

*Close Price adjusted for both dividends and splits